Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.95	1.00	0.95	0.97	-	-7.00%	7,502
May 14, 2025	0.94	1.08	0.94	1.04	1.04	4.93%	50,851
May 13, 2025	0.90	1.05	0.90	0.99	0.99	6.71%	88,433
May 12, 2025	0.87	0.96	0.80	0.93	0.93	7.89%	40,511
May 9, 2025	0.90	0.90	0.86	0.86	0.86	0.01%	11,540
May 8, 2025	0.88	0.90	0.80	0.86	0.86	-3.28%	43,032
May 7, 2025	0.89	0.90	0.86	0.89	0.89	4.08%	11,474
May 6, 2025	0.86	0.92	0.86	0.86	0.86	-0.57%	23,389
May 5, 2025	0.77	0.93	0.77	0.86	0.86	-7.53%	46,727
May 2, 2025	0.90	0.96	0.90	0.93	0.93	1.09%	15,356
May 1, 2025	0.91	0.93	0.90	0.92	0.92	-2.02%	16,266
Apr 30, 2025	0.91	0.94	0.91	0.94	0.94	-2.18%	30,586
Apr 29, 2025	0.95	0.96	0.90	0.96	0.96	-2.03%	19,384
Apr 28, 2025	1.00	1.00	0.96	0.98	0.98	1.01%	18,188
Apr 25, 2025	1.00	1.00	0.94	0.97	0.97	-3.00%	22,941
Apr 24, 2025	0.91	1.00	0.91	1.00	1.00	4.16%	27,723
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