Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.555
-0.105 (-6.33%)
Oct 13, 2025, 2:26 PM EDT - Market open
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.76 | 1.76 | 1.40 | 1.57 | - | -5.42% | 377,044 |
| Oct 10, 2025 | 2.40 | 2.40 | 1.60 | 1.66 | 1.66 | -29.96% | 1,803,126 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.33 | 2.37 | 2.37 | -1.66% | 177,560 |
| Oct 8, 2025 | 2.08 | 2.59 | 2.08 | 2.41 | 2.41 | 15.31% | 676,113 |
| Oct 7, 2025 | 2.18 | 2.22 | 1.86 | 2.09 | 2.09 | -9.91% | 275,370 |
| Oct 6, 2025 | 2.24 | 2.45 | 2.21 | 2.32 | 2.32 | 3.11% | 226,670 |
| Oct 3, 2025 | 2.18 | 2.31 | 2.18 | 2.25 | 2.25 | 1.81% | 287,735 |
| Oct 2, 2025 | 2.12 | 2.21 | 2.06 | 2.21 | 2.21 | 1.38% | 263,127 |
| Oct 1, 2025 | 2.24 | 2.50 | 2.04 | 2.18 | 2.18 | 7.92% | 1,141,751 |
| Sep 30, 2025 | 1.96 | 2.39 | 1.88 | 2.02 | 2.02 | 10.99% | 1,722,172 |
| Sep 29, 2025 | 1.77 | 1.90 | 1.77 | 1.82 | 1.82 | -1.62% | 112,432 |
| Sep 26, 2025 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | 3.35% | 62,306 |
| Sep 25, 2025 | 1.80 | 1.83 | 1.74 | 1.79 | 1.79 | 1.13% | 77,674 |
| Sep 24, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 67,906 |
| Sep 23, 2025 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 51,718 |
| Sep 22, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 93,620 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.75 | 1.78 | 1.78 | -7.29% | 172,485 |
| Sep 18, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 124,088 |
| Sep 17, 2025 | 1.85 | 1.89 | 1.79 | 1.80 | 1.80 | -2.70% | 89,118 |
| Sep 16, 2025 | 1.99 | 1.99 | 1.79 | 1.85 | 1.85 | -5.61% | 191,402 |
| Sep 15, 2025 | 1.98 | 2.02 | 1.92 | 1.96 | 1.96 | -1.01% | 156,785 |
| Sep 12, 2025 | 1.97 | 1.98 | 1.88 | 1.98 | 1.98 | 7.03% | 276,327 |
| Sep 11, 2025 | 1.97 | 1.98 | 1.74 | 1.85 | 1.85 | 7.56% | 1,051,079 |
| 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 |