Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.89	1.09	0.89	1.08	1.08	15.24%	206,557
Mar 19, 2026	0.78	0.95	0.75	0.94	0.94	19.71%	423,115
Mar 18, 2026	0.79	0.80	0.78	0.78	0.78	-0.41%	11,474
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	0.04%	5,512
Mar 16, 2026	0.76	0.79	0.76	0.79	0.79	-0.78%	32,411
Mar 13, 2026	0.76	0.82	0.76	0.79	0.79	-1.00%	8,989
Mar 12, 2026	0.80	0.81	0.79	0.80	0.80	-0.37%	18,007
Mar 11, 2026	0.76	0.81	0.76	0.80	0.80	1.32%	13,403
Mar 10, 2026	0.80	0.86	0.79	0.79	0.79	-0.93%	27,826
Mar 9, 2026	0.76	0.80	0.76	0.80	0.80	-	14,710
Mar 6, 2026	0.80	0.83	0.79	0.80	0.80	-0.01%	24,630
Mar 5, 2026	0.83	0.84	0.80	0.80	0.80	-3.15%	30,350
Mar 4, 2026	0.83	0.83	0.80	0.83	0.83	4.19%	14,601
Mar 3, 2026	0.80	0.83	0.78	0.79	0.79	-6.17%	15,880
Mar 2, 2026	0.78	0.85	0.76	0.84	0.84	8.28%	42,227
Feb 27, 2026	0.78	0.79	0.76	0.78	0.78	-0.27%	12,721
Feb 26, 2026	0.79	0.81	0.78	0.78	0.78	-0.75%	9,977
Feb 25, 2026	0.85	0.85	0.79	0.79	0.79	-2.58%	24,959
Feb 24, 2026	0.77	0.83	0.77	0.81	0.81	1.28%	6,262
Feb 23, 2026	0.77	0.80	0.77	0.80	0.80	1.01%	10,932
Feb 20, 2026	0.80	0.83	0.75	0.79	0.79	-1.29%	21,692
Feb 19, 2026	0.84	0.84	0.79	0.80	0.80	-4.61%	14,973
Feb 18, 2026	0.79	0.86	0.79	0.84	0.84	6.48%	10,356
Feb 17, 2026	0.77	0.80	0.77	0.79	0.79	0.81%	11,705
Feb 13, 2026	0.83	0.85	0.65	0.78	0.78	-8.13%	150,240
Feb 12, 2026	0.82	0.86	0.82	0.85	0.85	2.70%	2,081
Feb 11, 2026	0.84	0.84	0.80	0.83	0.83	-1.14%	18,179
Feb 10, 2026	0.86	0.88	0.82	0.84	0.84	0.36%	9,289
Feb 9, 2026	0.82	0.86	0.81	0.84	0.84	3.54%	24,735
Feb 6, 2026	0.75	0.86	0.75	0.81	0.81	9.06%	30,657
Feb 5, 2026	0.83	0.84	0.74	0.74	0.74	-10.80%	82,389
Feb 4, 2026	0.88	0.92	0.81	0.83	0.83	-5.67%	57,970
Feb 3, 2026	0.89	0.90	0.81	0.88	0.88	3.52%	80,936
Feb 2, 2026	0.90	0.93	0.83	0.85	0.85	-10.22%	358,967
Jan 30, 2026	0.83	1.02	0.81	0.95	0.95	16.24%	151,566
Jan 29, 2026	0.85	0.87	0.80	0.81	0.81	-4.19%	64,266
Jan 28, 2026	0.91	0.92	0.85	0.85	0.85	-6.70%	105,815
Jan 27, 2026	0.96	0.96	0.91	0.91	0.91	-5.29%	27,402
Jan 26, 2026	0.99	1.00	0.96	0.96	0.96	-	20,419
Jan 23, 2026	0.98	1.04	0.96	0.96	0.96	-2.26%	65,498
Jan 22, 2026	0.97	1.05	0.97	0.98	0.98	0.43%	30,727
Jan 21, 2026	1.03	1.03	0.96	0.98	0.98	-3.92%	38,665
Jan 20, 2026	1.00	1.04	1.00	1.02	1.02	-0.97%	15,907
Jan 16, 2026	1.01	1.06	1.01	1.03	1.03	-1.90%	17,759
Jan 15, 2026	1.05	1.06	0.99	1.05	1.05	-0.94%	132,418
Jan 14, 2026	1.07	1.08	1.03	1.06	1.06	-0.93%	45,122
Jan 13, 2026	1.05	1.11	1.04	1.07	1.07	2.88%	76,766
Jan 12, 2026	1.08	1.09	1.04	1.04	1.04	-0.95%	23,845
Jan 9, 2026	1.05	1.10	1.04	1.05	1.05	-2.78%	60,826
Jan 8, 2026	1.05	1.08	1.02	1.08	1.08	1.89%	37,807