Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.110
+0.030 (2.78%)
Dec 30, 2025, 4:00 PM EST - Market closed
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 87,858 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -5.26% | 44,313 |
| Dec 26, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 21,401 |
| Dec 24, 2025 | 1.16 | 1.20 | 1.09 | 1.17 | 1.17 | 4.46% | 51,848 |
| Dec 23, 2025 | 1.16 | 1.22 | 1.08 | 1.12 | 1.12 | -4.27% | 92,092 |
| Dec 22, 2025 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 3.54% | 93,126 |
| Dec 19, 2025 | 1.14 | 1.19 | 1.09 | 1.13 | 1.13 | -0.96% | 35,568 |
| Dec 18, 2025 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 3.73% | 81,889 |
| Dec 17, 2025 | 1.24 | 1.25 | 1.07 | 1.10 | 1.10 | -12.70% | 93,419 |
| Dec 16, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | 0.80% | 37,315 |
| Dec 15, 2025 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 47,591 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 33,699 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 24,911 |
| Dec 10, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 37,838 |
| Dec 9, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -0.38% | 26,361 |
| Dec 8, 2025 | 1.29 | 1.36 | 1.29 | 1.33 | 1.32 | 0.38% | 26,203 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -5.71% | 44,945 |
| Dec 4, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 60,586 |
| Dec 3, 2025 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | 5.38% | 69,890 |
| Dec 2, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 52,010 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 35,069 |
| Nov 28, 2025 | 1.32 | 1.36 | 1.22 | 1.35 | 1.35 | 0.75% | 19,703 |
| Nov 26, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 5.51% | 83,244 |
| Nov 25, 2025 | 1.30 | 1.33 | 1.22 | 1.27 | 1.27 | -3.05% | 56,942 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.28 | 1.31 | 1.31 | 0.77% | 62,811 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.21 | 1.30 | 1.30 | -9.09% | 150,373 |
| Nov 20, 2025 | 1.68 | 1.72 | 1.39 | 1.43 | 1.43 | -11.73% | 244,658 |
| Nov 19, 2025 | 1.57 | 1.64 | 1.53 | 1.62 | 1.62 | 3.85% | 256,357 |
| Nov 18, 2025 | 1.47 | 1.69 | 1.44 | 1.56 | 1.56 | 15.56% | 732,405 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 41,996 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 38,390 |
| Nov 13, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | 0.28% | 50,520 |
| Nov 12, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 0.43% | 14,052 |
| Nov 11, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 0.71% | 38,792 |
| Nov 10, 2025 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | 1.45% | 79,530 |
| Nov 7, 2025 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 1.10% | 56,725 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -2.50% | 41,570 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 61,486 |
| Nov 4, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | -0.70% | 42,700 |
| Nov 3, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 69,890 |
| Oct 31, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 28,216 |
| Oct 30, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 59,473 |
| Oct 29, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 23,475 |
| Oct 28, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 52,209 |
| Oct 27, 2025 | 1.49 | 1.54 | 1.43 | 1.51 | 1.51 | 1.34% | 169,593 |
| Oct 24, 2025 | 1.51 | 1.59 | 1.46 | 1.49 | 1.49 | -0.67% | 133,164 |
| Oct 23, 2025 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 0.67% | 127,687 |
| Oct 22, 2025 | 1.59 | 1.59 | 1.40 | 1.49 | 1.49 | -6.88% | 238,798 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | - | 63,068 |
| Oct 20, 2025 | 1.51 | 1.68 | 1.51 | 1.60 | 1.60 | 3.23% | 107,554 |