Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.750
+0.140 (8.70%)
At close: Jul 21, 2025, 4:00 PM
1.700
-0.050 (-2.86%)
Pre-market: Jul 22, 2025, 7:05 AM EDT
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 0.97 | 1.19 | 0.90 | 1.00 | 1.00 | 8.70% | 141,332 |
| May 30, 2025 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | - | 19,286 |
| May 29, 2025 | 0.86 | 1.00 | 0.86 | 0.92 | 0.92 | 6.98% | 62,689 |
| May 28, 2025 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -2.49% | 4,276 |
| May 27, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -0.67% | 6,980 |
| May 23, 2025 | 0.86 | 0.93 | 0.82 | 0.89 | 0.89 | 3.23% | 8,374 |
| May 22, 2025 | 0.89 | 0.90 | 0.83 | 0.86 | 0.86 | -4.58% | 17,055 |
| May 21, 2025 | 0.91 | 0.97 | 0.90 | 0.90 | 0.90 | -0.50% | 11,115 |
| May 20, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -1.53% | 30,981 |
| May 19, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -3.36% | 6,128 |
| May 16, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | -2.85% | 50,032 |
| May 15, 2025 | 0.95 | 1.00 | 0.92 | 0.98 | 0.98 | -5.77% | 28,375 |
| 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 |