Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.350
+0.010 (0.75%)
Nov 28, 2025, 1:00 PM EST - Market closed
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.50 | 1.59 | 1.47 | 1.55 | 1.55 | 1.97% | 102,805 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -3.18% | 120,828 |
| Oct 15, 2025 | 1.59 | 1.63 | 1.53 | 1.57 | 1.57 | -1.26% | 141,230 |
| Oct 14, 2025 | 1.56 | 1.60 | 1.50 | 1.59 | 1.59 | 0.63% | 201,357 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.40 | 1.58 | 1.58 | -4.82% | 431,982 |
| Oct 10, 2025 | 2.40 | 2.40 | 1.60 | 1.66 | 1.66 | -29.96% | 1,803,126 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.33 | 2.37 | 2.37 | -1.66% | 177,560 |
| Oct 8, 2025 | 2.08 | 2.59 | 2.08 | 2.41 | 2.41 | 15.31% | 676,113 |
| Oct 7, 2025 | 2.18 | 2.22 | 1.86 | 2.09 | 2.09 | -9.91% | 275,370 |
| Oct 6, 2025 | 2.24 | 2.45 | 2.21 | 2.32 | 2.32 | 3.11% | 226,670 |
| Oct 3, 2025 | 2.18 | 2.31 | 2.18 | 2.25 | 2.25 | 1.81% | 287,735 |
| Oct 2, 2025 | 2.12 | 2.21 | 2.06 | 2.21 | 2.21 | 1.38% | 263,127 |
| Oct 1, 2025 | 2.24 | 2.50 | 2.04 | 2.18 | 2.18 | 7.92% | 1,141,751 |
| Sep 30, 2025 | 1.96 | 2.39 | 1.88 | 2.02 | 2.02 | 10.99% | 1,722,172 |
| Sep 29, 2025 | 1.77 | 1.90 | 1.77 | 1.82 | 1.82 | -1.62% | 112,432 |
| Sep 26, 2025 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | 3.35% | 62,306 |
| Sep 25, 2025 | 1.80 | 1.83 | 1.74 | 1.79 | 1.79 | 1.13% | 77,674 |
| Sep 24, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 67,906 |
| Sep 23, 2025 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 51,718 |
| Sep 22, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 93,620 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.75 | 1.78 | 1.78 | -7.29% | 172,485 |