Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.27	0.29	0.27	0.29	0.29	-	4,428,800
Nov 4, 2026	0.29	0.30	0.27	0.29	0.29	-	6,358,435
Nov 3, 2026	0.29	0.29	0.27	0.29	0.29	-	1,232,127
Nov 2, 2026	0.30	0.30	0.27	0.29	0.29	-3.39%	8,741,975
Oct 30, 2026	0.30	0.32	0.28	0.30	0.30	-	441,558
Oct 29, 2026	0.30	0.31	0.28	0.30	0.30	-1.67%	20,211,562
Oct 28, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	2,867,972
Oct 27, 2026	0.32	0.32	0.31	0.32	0.32	-	5,876,601
Oct 26, 2026	0.33	0.32	0.32	0.32	0.32	-	1,906,367
Oct 23, 2026	0.32	0.33	0.30	0.32	0.32	-	3,357,572
Oct 22, 2026	0.32	0.32	0.31	0.32	0.32	-	3,465,248
Oct 21, 2026	0.32	0.32	0.31	0.32	0.32	-	1,970,123
Oct 20, 2026	0.32	0.33	0.31	0.32	0.32	-	714,103
Oct 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	6,714,945
Oct 16, 2026	0.35	0.35	0.31	0.31	0.31	-4.62%	4,311,067
Oct 15, 2026	0.33	0.35	0.31	0.33	0.33	-	4,114,697
Oct 14, 2026	0.32	0.33	0.31	0.33	0.33	-	2,328,537
Oct 13, 2026	0.32	0.35	0.32	0.33	0.33	-	14,352,240
Oct 12, 2026	0.31	0.32	0.31	0.33	0.33	-	4,234,198
Oct 9, 2026	0.35	0.35	0.30	0.33	0.33	-	2,608,173
Oct 8, 2026	0.31	0.33	0.30	0.33	0.33	-	11,728,602
Oct 7, 2026	0.33	0.33	0.30	0.33	0.33	-	4,670,882
Oct 6, 2026	0.33	0.33	0.30	0.33	0.33	-	1,467,288
Oct 5, 2026	0.34	0.34	0.30	0.33	0.33	-	1,658,252
Oct 2, 2026	0.31	0.35	0.30	0.33	0.33	4.84%	7,281,497
Oct 1, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	2,329,917
Sep 30, 2026	0.30	0.32	0.30	0.32	0.32	-	78,635
Sep 29, 2026	0.32	0.33	0.30	0.32	0.32	-3.08%	3,530,290
Sep 28, 2026	0.31	0.34	0.30	0.33	0.33	-	1,398,378
Sep 25, 2026	0.31	0.35	0.31	0.33	0.33	-	4,367,568
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