Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.91	0.97	0.87	0.96	0.96	5.16%	51,111
Apr 22, 2025	0.88	0.92	0.81	0.91	0.91	6.14%	25,288
Apr 21, 2025	0.82	0.90	0.80	0.86	0.86	3.48%	31,577
Apr 17, 2025	0.89	0.89	0.79	0.83	0.83	-9.14%	104,382
Apr 16, 2025	0.96	1.06	0.89	0.91	0.91	-15.28%	225,200
Apr 15, 2025	0.81	1.34	0.81	1.08	1.08	32.52%	1,949,923
Apr 14, 2025	0.81	0.83	0.76	0.82	0.82	3.18%	30,968
Apr 11, 2025	0.77	0.79	0.76	0.79	0.79	8.21%	14,983
Apr 10, 2025	0.73	0.75	0.70	0.73	0.73	-1.35%	54,153
Apr 9, 2025	0.73	0.79	0.71	0.74	0.74	0.95%	26,414
Apr 8, 2025	0.72	0.80	0.72	0.73	0.73	3.24%	51,506
Apr 7, 2025	0.86	0.86	0.69	0.71	0.71	-5.35%	51,558
Apr 4, 2025	0.80	0.80	0.75	0.75	0.75	-9.63%	25,258
Apr 3, 2025	0.82	0.86	0.81	0.83	0.83	-5.56%	13,723
Apr 2, 2025	0.86	0.88	0.80	0.88	0.88	2.27%	16,706
Apr 1, 2025	0.84	0.87	0.83	0.86	0.86	2.31%	8,340
Mar 31, 2025	0.86	0.86	0.84	0.84	0.84	-5.08%	33,646
Mar 28, 2025	0.86	0.92	0.85	0.88	0.88	0.61%	24,336
Mar 27, 2025	0.87	0.92	0.86	0.88	0.88	0.40%	9,938
Mar 26, 2025	0.89	0.92	0.85	0.88	0.88	-0.40%	6,437
Mar 25, 2025	0.92	0.92	0.86	0.88	0.88	-2.27%	68,064
Mar 24, 2025	0.91	1.00	0.84	0.90	0.90	-2.17%	56,066
Mar 21, 2025	0.91	0.95	0.89	0.92	0.92	-	5,486
Mar 20, 2025	0.95	0.95	0.90	0.92	0.92	-3.51%	6,519
Mar 19, 2025	0.98	0.98	0.92	0.95	0.95	-0.21%	20,862
Mar 18, 2025	0.98	0.98	0.92	0.96	0.96	1.30%	17,252
Mar 17, 2025	0.99	1.00	0.93	0.94	0.94	4.57%	18,131
Mar 14, 2025	0.93	1.00	0.90	0.90	0.90	-1.96%	107,502
Mar 13, 2025	0.93	1.00	0.91	0.92	0.92	-1.06%	14,140
Mar 12, 2025	0.90	0.94	0.85	0.93	0.93	9.40%	26,132
Mar 11, 2025	0.89	0.90	0.85	0.85	0.85	-5.56%	17,098
Mar 10, 2025	0.96	0.96	0.82	0.90	0.90	-4.27%	26,478
Mar 7, 2025	0.99	0.99	0.90	0.94	0.94	-5.04%	38,642
Mar 6, 2025	1.05	1.08	0.97	0.99	0.99	1.02%	32,604
Mar 5, 2025	0.91	0.99	0.91	0.98	0.98	7.79%	12,676
Mar 4, 2025	0.86	0.91	0.80	0.91	0.91	1.93%	44,649
Mar 3, 2025	0.95	0.98	0.87	0.89	0.89	-6.11%	48,809
Feb 28, 2025	0.98	0.99	0.94	0.95	0.95	-5.00%	32,064
Feb 27, 2025	1.04	1.07	0.99	1.00	1.00	-2.91%	26,536
Feb 26, 2025	0.97	1.04	0.97	1.03	1.03	4.04%	52,407
Feb 25, 2025	1.04	1.06	0.96	0.99	0.99	-3.88%	83,713
Feb 24, 2025	1.10	1.10	1.00	1.03	1.03	-5.94%	101,526
Feb 21, 2025	1.14	1.15	1.09	1.10	1.10	-1.35%	35,066
Feb 20, 2025	1.12	1.15	1.02	1.11	1.11	-3.48%	122,578
Feb 19, 2025	1.18	1.18	1.12	1.15	1.15	-0.86%	69,968
Feb 18, 2025	1.16	1.24	1.15	1.16	1.16	-2.52%	80,438
Feb 14, 2025	1.23	1.27	1.18	1.19	1.19	-0.83%	46,550
Feb 13, 2025	1.23	1.30	1.16	1.20	1.20	-5.51%	115,130
Feb 12, 2025	1.33	1.35	1.26	1.27	1.27	-8.63%	103,685
Feb 11, 2025	1.67	1.67	1.30	1.39	1.39	-20.57%	273,345