Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	2,401,707
May 1, 2026	0.63	0.65	0.60	0.63	0.63	-	6,187,984
Apr 30, 2026	0.63	0.62	0.60	0.63	0.63	-	1,012,811
Apr 29, 2026	0.58	0.65	0.58	0.63	0.63	8.70%	6,501,247
Apr 28, 2026	0.60	0.65	0.57	0.58	0.58	-4.17%	5,648,307
Apr 27, 2026	0.60	0.65	0.55	0.60	0.60	-	12,110,430
Apr 24, 2026	0.60	0.65	0.59	0.60	0.60	-	1,298,117
Apr 23, 2026	0.60	0.65	0.55	0.60	0.60	-7.98%	3,337,360
Apr 22, 2026	0.60	0.65	0.59	0.65	0.65	8.67%	6,329,030
Apr 21, 2026	0.58	0.65	0.58	0.60	0.60	4.35%	11,482,470
Apr 20, 2026	0.58	0.60	0.55	0.58	0.58	-4.17%	4,116,283
Apr 17, 2026	0.63	0.65	0.57	0.60	0.60	-4.00%	12,737,540
Apr 16, 2026	0.62	0.65	0.61	0.63	0.63	-	858,396
Apr 15, 2026	0.63	0.64	0.60	0.63	0.63	-	5,683,490
Apr 14, 2026	0.63	0.64	0.60	0.63	0.63	-	2,698,206
Apr 13, 2026	0.63	0.65	0.61	0.63	0.63	4.17%	12,618,230
Apr 10, 2026	0.63	0.65	0.60	0.60	0.60	-4.00%	8,016,501
Apr 9, 2026	0.60	0.70	0.59	0.63	0.63	4.17%	14,962,110
Apr 8, 2026	0.60	0.62	0.58	0.60	0.60	-	2,473,579
Apr 7, 2026	0.60	0.65	0.55	0.60	0.60	-	11,037,580
Apr 2, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	4,352,794
Apr 1, 2026	0.60	0.62	0.60	0.63	0.63	4.17%	4,794,708
Mar 31, 2026	0.58	0.65	0.58	0.60	0.60	4.35%	7,849,234
Mar 30, 2026	0.58	0.60	0.55	0.58	0.58	-4.17%	9,195,330
Mar 27, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	17,325,050
Mar 26, 2026	0.63	0.65	0.60	0.63	0.63	-	8,060,930
Mar 25, 2026	0.65	0.65	0.60	0.63	0.63	-3.85%	14,379,880
Mar 24, 2026	0.70	0.75	0.66	0.65	0.65	-7.14%	4,712,405
Mar 23, 2026	0.75	0.73	0.65	0.70	0.70	-6.67%	13,441,820
Mar 20, 2026	0.75	0.80	0.70	0.75	0.75	-	4,424,395
Mar 19, 2026	0.80	0.80	0.70	0.75	0.75	-9.09%	7,436,505
Mar 18, 2026	0.80	0.85	0.80	0.83	0.83	-	5,365,531
Mar 17, 2026	0.83	0.83	0.80	0.83	0.83	-	4,183,140
Mar 16, 2026	0.83	0.85	0.80	0.83	0.83	-	1,268,879
Mar 13, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	4,389,344
Mar 12, 2026	0.85	0.90	0.80	0.85	0.85	-	1,175,455
Mar 11, 2026	0.85	0.90	0.83	0.85	0.85	-	503,164
Mar 10, 2026	0.85	0.90	0.83	0.85	0.85	-	2,952,985
Mar 9, 2026	0.90	0.90	0.80	0.85	0.85	-5.56%	5,310,236
Mar 6, 2026	0.90	0.95	0.87	0.90	0.90	-	4,417,012
Mar 5, 2026	0.85	0.95	0.84	0.90	0.90	5.88%	4,749,746
Mar 4, 2026	0.83	0.90	0.83	0.85	0.85	3.03%	7,897,934
Mar 3, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	11,181,270
Mar 2, 2026	0.88	0.90	0.85	0.88	0.88	-	3,675,946
Feb 27, 2026	0.88	0.90	0.88	0.88	0.88	-	1,323,131
Feb 26, 2026	0.88	0.90	0.85	0.88	0.88	-	4,844,477
Feb 25, 2026	0.93	0.95	0.87	0.88	0.88	-5.41%	8,189,623
Feb 24, 2026	0.93	0.95	0.92	0.93	0.93	-	4,211,341
Feb 23, 2026	0.98	1.05	0.93	0.93	0.93	-5.13%	13,676,790
Feb 20, 2026	0.90	1.00	0.85	0.98	0.98	2.63%	5,888,858