Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.8789
+0.0195 (2.27%)
At close: Apr 2, 2025, 4:00 PM
0.8700
-0.0089 (-1.01%)
After-hours: Apr 2, 2025, 5:22 PM EDT
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.86 | 0.88 | 0.80 | 0.88 | 0.88 | 2.27% | 13,842 |
| 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 |
| Mar 5, 2025 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 7.79% | 12,676 |
| Mar 4, 2025 | 0.86 | 0.91 | 0.80 | 0.91 | 0.91 | 1.93% | 44,649 |
| Mar 3, 2025 | 0.95 | 0.98 | 0.87 | 0.89 | 0.89 | -6.11% | 48,809 |
| Feb 28, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -5.00% | 32,064 |
| Feb 27, 2025 | 1.04 | 1.07 | 0.99 | 1.00 | 1.00 | -2.91% | 26,536 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 4.04% | 52,407 |
| Feb 25, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -3.88% | 83,713 |
| Feb 24, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -5.94% | 101,526 |
| Feb 21, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -1.35% | 35,066 |
| Feb 20, 2025 | 1.12 | 1.15 | 1.02 | 1.11 | 1.11 | -3.48% | 122,578 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 69,968 |
| Feb 18, 2025 | 1.16 | 1.24 | 1.15 | 1.16 | 1.16 | -2.52% | 80,438 |
| Feb 14, 2025 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -0.83% | 46,550 |
| Feb 13, 2025 | 1.23 | 1.30 | 1.16 | 1.20 | 1.20 | -5.51% | 115,130 |
| Feb 12, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -8.63% | 103,685 |
| Feb 11, 2025 | 1.67 | 1.67 | 1.30 | 1.39 | 1.39 | -20.57% | 273,345 |
| Feb 10, 2025 | 1.23 | 1.80 | 1.20 | 1.75 | 1.75 | 43.44% | 1,178,668 |
| Feb 7, 2025 | 1.21 | 1.30 | 1.19 | 1.22 | 1.22 | 0.83% | 86,208 |
| Feb 6, 2025 | 1.24 | 1.24 | 1.14 | 1.21 | 1.21 | 4.31% | 58,698 |
| Feb 5, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 32,708 |
| Feb 4, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 4.35% | 36,752 |
| Feb 3, 2025 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 87,064 |
| Jan 31, 2025 | 1.23 | 1.29 | 1.15 | 1.16 | 1.16 | -5.69% | 136,476 |
| Jan 30, 2025 | 1.12 | 1.28 | 1.12 | 1.23 | 1.23 | 9.82% | 88,480 |
| Jan 29, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 59,159 |
| Jan 28, 2025 | 1.29 | 1.31 | 1.06 | 1.10 | 1.10 | -11.29% | 227,389 |
| Jan 27, 2025 | 1.33 | 1.39 | 1.24 | 1.24 | 1.24 | -3.88% | 242,454 |
| Jan 24, 2025 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 4.45% | 117,285 |
| Jan 23, 2025 | 1.12 | 1.33 | 1.12 | 1.24 | 1.24 | 10.27% | 336,798 |
| Jan 22, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 0.90% | 130,103 |