Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.810
+0.090 (5.23%)
Sep 11, 2025, 11:05 AM - Market open
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.80 | 1.84 | 1.72 | 1.72 | 1.72 | -4.44% | 2,362,611 |
| Sep 9, 2025 | 1.68 | 1.81 | 1.68 | 1.80 | 1.80 | 5.26% | 192,128 |
| Sep 8, 2025 | 1.80 | 1.84 | 1.68 | 1.71 | 1.71 | -7.57% | 443,962 |
| Sep 5, 2025 | 1.83 | 1.90 | 1.79 | 1.85 | 1.85 | - | 163,425 |
| Sep 4, 2025 | 1.70 | 1.90 | 1.64 | 1.85 | 1.85 | 8.19% | 335,777 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.70 | 1.71 | 1.71 | -8.06% | 320,757 |
| Sep 2, 2025 | 1.90 | 1.97 | 1.84 | 1.86 | 1.86 | -5.58% | 344,751 |
| Aug 29, 2025 | 2.23 | 2.25 | 1.93 | 1.97 | 1.97 | -11.06% | 506,617 |
| Aug 28, 2025 | 2.20 | 2.40 | 2.20 | 2.22 | 2.22 | -1.56% | 417,841 |
| Aug 27, 2025 | 2.43 | 2.50 | 2.24 | 2.25 | 2.25 | -10.00% | 572,937 |
| Aug 26, 2025 | 2.23 | 2.65 | 2.17 | 2.50 | 2.50 | 7.30% | 1,873,315 |
| Aug 25, 2025 | 2.42 | 2.55 | 2.20 | 2.33 | 2.33 | -11.74% | 2,832,341 |
| Aug 22, 2025 | 2.61 | 2.85 | 2.46 | 2.64 | 2.64 | -37.88% | 13,411,945 |
| Aug 21, 2025 | 2.71 | 4.47 | 2.40 | 4.25 | 4.25 | 234.65% | 385,236,399 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 52,384 |
| Aug 19, 2025 | 1.40 | 1.44 | 1.29 | 1.32 | 1.32 | -2.94% | 83,521 |
| Aug 18, 2025 | 1.37 | 1.41 | 1.32 | 1.36 | 1.36 | -2.16% | 70,385 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -4.79% | 52,678 |
| Aug 14, 2025 | 1.40 | 1.47 | 1.35 | 1.46 | 1.46 | 2.82% | 81,168 |
| 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 |