Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.31	0.35	0.31	0.31	-	-3.69%	3,962,382
Sep 24, 2026	0.33	0.33	0.32	0.33	0.33	-	3,905,831
Sep 23, 2026	0.31	0.35	0.31	0.33	0.33	-	1,979,833
Sep 22, 2026	0.32	0.33	0.31	0.33	0.33	-	4,533,755
Sep 21, 2026	0.32	0.35	0.32	0.33	0.33	1.56%	2,404,391
Sep 18, 2026	0.33	0.35	0.30	0.32	0.32	-3.03%	1,976,465
Sep 17, 2026	0.32	0.33	0.33	0.33	0.33	1.54%	4,067,340
Sep 16, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	11,456,225
Sep 15, 2026	0.36	0.34	0.34	0.34	0.34	-9.33%	4,021,282
Sep 14, 2026	0.36	0.36	0.33	0.38	0.38	-	10,586,713
Sep 11, 2026	0.38	0.40	0.36	0.38	0.38	-	10,739,410
Sep 10, 2026	0.38	0.40	0.35	0.38	0.38	-	2,085,994
Sep 9, 2026	0.38	0.38	0.35	0.38	0.38	-	4,576,134
Sep 8, 2026	0.38	0.40	0.36	0.38	0.38	-	4,929,684
Sep 7, 2026	0.38	0.40	0.35	0.38	0.38	-	23,482,058
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