Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.440
+0.020 (1.41%)
Aug 14, 2025, 11:27 AM - Market open
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.39 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 79,356 |
| Aug 12, 2025 | 1.37 | 1.42 | 1.26 | 1.39 | 1.39 | -2.11% | 40,671 |
| Aug 11, 2025 | 1.25 | 1.44 | 1.25 | 1.42 | 1.42 | 12.70% | 256,861 |
| Aug 8, 2025 | 1.30 | 1.32 | 1.21 | 1.26 | 1.26 | -2.33% | 59,564 |
| Aug 7, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | - | 64,117 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -7.86% | 106,748 |
| Aug 5, 2025 | 1.41 | 1.41 | 1.34 | 1.40 | 1.40 | -1.41% | 83,531 |
| Aug 4, 2025 | 1.39 | 1.49 | 1.37 | 1.42 | 1.42 | 3.65% | 247,712 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.37 | 1.37 | 1.37 | -11.61% | 143,325 |
| Jul 31, 2025 | 1.64 | 1.65 | 1.54 | 1.55 | 1.55 | -6.63% | 114,857 |
| Jul 30, 2025 | 1.61 | 1.72 | 1.59 | 1.66 | 1.66 | 1.84% | 59,598 |
| Jul 29, 2025 | 1.62 | 1.69 | 1.55 | 1.63 | 1.63 | 1.24% | 138,155 |
| Jul 28, 2025 | 1.74 | 1.80 | 1.60 | 1.61 | 1.61 | -11.05% | 175,217 |
| Jul 25, 2025 | 1.75 | 1.82 | 1.72 | 1.81 | 1.81 | 3.43% | 120,736 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.75 | 1.75 | 1.75 | -9.33% | 199,496 |
| Jul 23, 2025 | 1.64 | 1.97 | 1.59 | 1.93 | 1.93 | 19.80% | 461,245 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.40 | 1.61 | 1.61 | -7.94% | 372,874 |
| Jul 21, 2025 | 1.60 | 1.78 | 1.55 | 1.75 | 1.75 | 8.70% | 922,216 |
| Jul 18, 2025 | 1.97 | 2.02 | 1.53 | 1.61 | 1.61 | -18.27% | 1,324,952 |
| Jul 17, 2025 | 1.84 | 2.20 | 1.77 | 1.97 | 1.97 | 1.55% | 4,273,513 |
| Jul 16, 2025 | 1.33 | 4.42 | 1.18 | 1.94 | 1.94 | 100.04% | 194,894,404 |
| Jul 15, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 0.76% | 21,899 |
| Jul 14, 2025 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 2.19% | 41,528 |
| Jul 11, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.27% | 32,598 |
| Jul 10, 2025 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 3.33% | 47,496 |
| Jul 9, 2025 | 0.88 | 0.94 | 0.86 | 0.90 | 0.90 | 2.27% | 19,140 |
| Jul 8, 2025 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -1.79% | 46,134 |
| Jul 7, 2025 | 0.89 | 0.96 | 0.89 | 0.90 | 0.90 | -6.67% | 20,412 |
| Jul 3, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 4.18% | 15,263 |
| Jul 2, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -1.44% | 11,041 |
| Jul 1, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.75% | 10,704 |
| Jun 30, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -6.33% | 37,861 |
| Jun 27, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.87% | 25,794 |
| Jun 26, 2025 | 1.00 | 1.05 | 0.93 | 0.99 | 0.99 | -1.10% | 35,769 |
| Jun 25, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 3.21% | 13,655 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.01% | 12,155 |
| Jun 23, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 23,366 |
| Jun 20, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -4.81% | 50,104 |
| Jun 18, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 18,667 |
| Jun 17, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | -3.54% | 26,511 |
| Jun 16, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | -1.74% | 32,293 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -2.54% | 40,931 |
| Jun 12, 2025 | 1.04 | 1.18 | 1.01 | 1.18 | 1.18 | 8.26% | 160,605 |
| Jun 11, 2025 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 1.87% | 35,066 |
| Jun 10, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.73% | 21,345 |
| Jun 9, 2025 | 1.11 | 1.19 | 1.05 | 1.14 | 1.14 | 6.07% | 55,228 |
| Jun 6, 2025 | 1.06 | 1.31 | 1.04 | 1.07 | 1.07 | -2.28% | 126,073 |
| Jun 5, 2025 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | -7.98% | 85,682 |
| Jun 4, 2025 | 1.23 | 1.35 | 1.11 | 1.19 | 1.19 | 14.98% | 861,452 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | 3.50% | 56,695 |