Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.35	0.40	0.37	0.38	0.38	7.14%	1,375,590
Sep 3, 2026	0.35	0.40	0.36	0.35	0.35	-	3,740,226
Sep 2, 2026	0.39	0.40	0.36	0.35	0.35	-	5,158,405
Sep 1, 2026	0.33	0.40	0.35	0.35	0.35	7.69%	17,159,082
Aug 28, 2026	0.33	0.35	0.33	0.33	0.33	-	2,998,820
Aug 27, 2026	0.33	0.35	0.33	0.33	0.33	-	6,562,625
Aug 26, 2026	0.38	0.37	0.33	0.33	0.33	-13.33%	7,941,975
Aug 25, 2026	0.38	0.40	0.35	0.38	0.38	-	1,860,116
Aug 24, 2026	0.38	0.40	0.34	0.38	0.38	-	25,163,724
Aug 21, 2026	0.35	0.40	0.30	0.38	0.38	7.14%	8,302,326
Aug 20, 2026	0.35	0.40	0.35	0.35	0.35	-	1,441,854
Aug 19, 2026	0.35	0.40	0.34	0.35	0.35	-	29,298,185
Aug 18, 2026	0.33	0.40	0.31	0.35	0.35	-	23,689,268
Aug 17, 2026	0.40	0.43	0.35	0.35	0.35	-12.50%	34,592,996
Aug 14, 2026	0.43	0.45	0.37	0.40	0.40	-5.88%	28,110,236
Aug 13, 2026	0.43	0.44	0.42	0.43	0.43	5.99%	1,874,435
Aug 12, 2026	0.45	0.45	0.40	0.40	0.40	-10.89%	6,961,189
Aug 11, 2026	0.45	0.45	0.44	0.45	0.45	-	1,631,213
Aug 10, 2026	0.45	0.46	0.40	0.45	0.45	-	546,507
Aug 7, 2026	0.45	0.50	0.40	0.45	0.45	-	1,300,766
Aug 6, 2026	0.48	0.46	0.43	0.45	0.45	-5.26%	3,354,093
Aug 5, 2026	0.48	0.46	0.45	0.48	0.48	-	2,014,556
Aug 4, 2026	0.48	0.50	0.45	0.48	0.48	-	2,336,589
Aug 3, 2026	0.48	0.50	0.45	0.48	0.48	-	3,462,757
Jul 31, 2026	0.48	0.50	0.45	0.48	0.48	-	5,305,106
Jul 30, 2026	0.48	0.50	0.46	0.48	0.48	-	3,082,520
Jul 29, 2026	0.45	0.48	0.42	0.48	0.48	5.56%	5,725,034
Jul 28, 2026	0.45	0.47	0.43	0.45	0.45	-	12,754,145
Jul 27, 2026	0.48	0.50	0.46	0.45	0.45	-5.26%	1,648,507
Jul 24, 2026	0.45	0.50	0.49	0.48	0.48	3.26%	309,601
Jul 23, 2026	0.50	0.52	0.45	0.46	0.46	-3.16%	1,903,236
Jul 22, 2026	0.45	0.55	0.44	0.48	0.48	5.56%	6,841,159
Jul 21, 2026	0.45	0.47	0.40	0.45	0.45	-	1,622,821
Jul 20, 2026	0.48	0.50	0.45	0.45	0.45	-5.26%	2,459,730
Jul 17, 2026	0.48	0.50	0.45	0.48	0.48	-	1,406,015
Jul 16, 2026	0.48	0.48	0.45	0.48	0.48	-	1,687,044
Jul 15, 2026	0.48	0.50	0.46	0.48	0.48	-	2,547,728
Jul 14, 2026	0.48	0.50	0.46	0.48	0.48	-	2,447,906
Jul 13, 2026	0.48	0.50	0.45	0.48	0.48	-	3,014,545
Jul 10, 2026	0.48	0.50	0.46	0.48	0.48	-	730,648
Jul 9, 2026	0.48	0.50	0.46	0.48	0.48	-	985,561
Jul 8, 2026	0.48	0.50	0.48	0.48	0.48	-	2,597,030
Jul 7, 2026	0.48	0.50	0.48	0.48	0.48	-	1,001,236
Jul 6, 2026	0.48	0.50	0.49	0.48	0.48	-	3,747,000
Jul 3, 2026	0.48	0.50	0.47	0.48	0.48	-	922,764
Jul 2, 2026	0.48	0.49	0.47	0.48	0.48	-	20,569,000
Jul 1, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	9,412,197
Jun 30, 2026	0.55	0.60	0.50	0.50	0.50	-9.09%	1,061,049
Jun 29, 2026	0.55	0.60	0.50	0.55	0.55	-	6,669,345
Jun 26, 2026	0.55	0.60	0.50	0.55	0.55	-	342,601