Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.040
-0.060 (-5.45%)
Feb 24, 2025, 11:47 AM EST - Market open
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 1.12 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 148,491 |
| Jan 17, 2025 | 1.18 | 1.22 | 1.10 | 1.15 | 1.15 | -3.36% | 112,646 |
| Jan 16, 2025 | 1.22 | 1.30 | 1.12 | 1.19 | 1.19 | -3.25% | 159,594 |
| Jan 15, 2025 | 1.26 | 1.30 | 1.16 | 1.23 | 1.23 | - | 119,053 |
| Jan 14, 2025 | 1.31 | 1.39 | 1.19 | 1.23 | 1.23 | -7.52% | 179,540 |
| Jan 13, 2025 | 1.42 | 1.47 | 1.27 | 1.33 | 1.33 | -4.32% | 191,976 |
| Jan 10, 2025 | 1.33 | 1.41 | 1.21 | 1.39 | 1.39 | -2.80% | 348,114 |
| Jan 8, 2025 | 1.50 | 1.55 | 1.37 | 1.43 | 1.43 | -10.63% | 326,711 |
| Jan 7, 2025 | 1.69 | 1.76 | 1.46 | 1.60 | 1.60 | -0.62% | 563,107 |
| Jan 6, 2025 | 1.95 | 2.00 | 1.60 | 1.61 | 1.61 | -24.77% | 1,138,894 |
| Jan 3, 2025 | 2.19 | 2.39 | 2.00 | 2.14 | 2.14 | -2.73% | 1,970,787 |
| Jan 2, 2025 | 3.20 | 4.80 | 1.95 | 2.20 | 2.20 | -21.43% | 13,724,218 |
| Dec 31, 2024 | 4.82 | 7.49 | 2.71 | 2.80 | 2.80 | 106.64% | 117,004,678 |
| Dec 30, 2024 | 1.14 | 1.38 | 1.10 | 1.36 | 1.36 | 25.46% | 4,839,818 |
| Dec 27, 2024 | 0.85 | 1.08 | 0.85 | 1.08 | 1.08 | 25.57% | 89,101 |
| Dec 26, 2024 | 0.90 | 0.96 | 0.86 | 0.86 | 0.86 | -0.55% | 56,939 |
| Dec 24, 2024 | 0.73 | 0.88 | 0.73 | 0.86 | 0.86 | 17.90% | 50,701 |
| Dec 23, 2024 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | -0.85% | 9,560 |
| Dec 20, 2024 | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | 0.09% | 25,720 |
| Dec 19, 2024 | 0.71 | 0.77 | 0.67 | 0.74 | 0.74 | -2.20% | 20,073 |
| Dec 18, 2024 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | -1.51% | 22,206 |
| Dec 17, 2024 | 0.70 | 0.78 | 0.70 | 0.77 | 0.77 | 6.57% | 10,399 |
| Dec 16, 2024 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | -6.06% | 12,592 |
| Dec 13, 2024 | 0.73 | 0.80 | 0.73 | 0.77 | 0.77 | 0.75% | 11,128 |
| Dec 12, 2024 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | -3.07% | 7,175 |
| Dec 11, 2024 | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | 4.30% | 47,114 |
| Dec 10, 2024 | 0.80 | 0.81 | 0.74 | 0.75 | 0.75 | -8.21% | 27,322 |
| Dec 9, 2024 | 0.70 | 0.85 | 0.70 | 0.82 | 0.82 | 8.07% | 41,710 |
| Dec 6, 2024 | 0.76 | 0.76 | 0.68 | 0.76 | 0.76 | 1.78% | 9,864 |
| Dec 5, 2024 | 0.72 | 0.75 | 0.65 | 0.75 | 0.75 | 3.24% | 19,367 |
| Dec 4, 2024 | 0.68 | 0.77 | 0.68 | 0.72 | 0.72 | -0.81% | 12,560 |
| Dec 3, 2024 | 0.79 | 0.82 | 0.73 | 0.73 | 0.73 | -13.85% | 78,088 |
| Dec 2, 2024 | 0.70 | 0.85 | 0.65 | 0.85 | 0.85 | 30.00% | 454,941 |
| Nov 29, 2024 | 0.70 | 0.71 | 0.62 | 0.65 | 0.65 | -8.06% | 11,165 |
| Nov 27, 2024 | 0.61 | 0.71 | 0.61 | 0.71 | 0.71 | 5.49% | 10,143 |
| Nov 26, 2024 | 0.71 | 0.73 | 0.59 | 0.67 | 0.67 | -4.26% | 56,269 |
| Nov 25, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 20,688 |
| Nov 22, 2024 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | 0.54% | 27,057 |
| Nov 21, 2024 | 0.68 | 0.74 | 0.65 | 0.74 | 0.74 | - | 28,663 |
| Nov 20, 2024 | 0.79 | 0.79 | 0.67 | 0.74 | 0.74 | 0.68% | 66,666 |
| Nov 19, 2024 | 0.56 | 0.76 | 0.53 | 0.73 | 0.73 | 33.88% | 158,137 |
| Nov 18, 2024 | 0.73 | 0.73 | 0.46 | 0.55 | 0.55 | -19.94% | 294,086 |
| Nov 15, 2024 | 1.01 | 1.04 | 0.64 | 0.68 | 0.68 | -38.00% | 216,201 |
| Nov 14, 2024 | 1.18 | 1.23 | 1.09 | 1.10 | 1.10 | -8.33% | 42,161 |
| Nov 13, 2024 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | - | 47,698 |
| Nov 12, 2024 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 34,810 |
| Nov 11, 2024 | 1.20 | 1.37 | 1.20 | 1.29 | 1.29 | 4.88% | 64,360 |
| Nov 8, 2024 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 8,890 |
| Nov 7, 2024 | 1.31 | 1.31 | 1.21 | 1.28 | 1.28 | -3.76% | 28,794 |
| Nov 6, 2024 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 18,815 |
| Nov 5, 2024 | 1.40 | 1.40 | 1.29 | 1.36 | 1.36 | -4.90% | 34,592 |
| Nov 4, 2024 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | -1.58% | 8,661 |
| Nov 1, 2024 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | 1.61% | 7,983 |
| Oct 31, 2024 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 24,437 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -1.41% | 15,592 |
| Oct 29, 2024 | 1.47 | 1.59 | 1.42 | 1.42 | 1.42 | -4.05% | 9,897 |
| Oct 28, 2024 | 1.65 | 1.65 | 1.35 | 1.48 | 1.48 | -10.30% | 99,566 |
| Oct 25, 2024 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -3.51% | 23,288 |
| Oct 24, 2024 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 14,600 |
| Oct 23, 2024 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 7,217 |
| Oct 22, 2024 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 5,297 |
| Oct 21, 2024 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 6,940 |
| Oct 18, 2024 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 3.01% | 32,671 |
| Oct 17, 2024 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 12,299 |
| Oct 16, 2024 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -4.09% | 41,962 |
| Oct 15, 2024 | 1.75 | 1.83 | 1.75 | 1.76 | 1.76 | 0.69% | 8,442 |
| Oct 14, 2024 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 3.86% | 16,166 |
| Oct 11, 2024 | 1.80 | 1.80 | 1.63 | 1.69 | 1.69 | -2.60% | 12,555 |
| Oct 10, 2024 | 1.92 | 1.99 | 1.73 | 1.73 | 1.73 | - | 32,343 |
| Oct 9, 2024 | 1.80 | 1.85 | 1.70 | 1.73 | 1.73 | 2.06% | 5,995 |
| Oct 8, 2024 | 1.90 | 1.92 | 1.66 | 1.70 | 1.70 | -4.24% | 19,641 |
| Oct 7, 2024 | 1.89 | 2.00 | 1.72 | 1.77 | 1.77 | 5.99% | 21,189 |
| Oct 4, 2024 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 0.78% | 2,673 |
| Oct 3, 2024 | 1.79 | 1.79 | 1.60 | 1.66 | 1.66 | -8.71% | 23,203 |
| Oct 2, 2024 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | 8.68% | 27,870 |
| Oct 1, 2024 | 1.72 | 1.90 | 1.60 | 1.67 | 1.67 | -7.22% | 31,648 |
| Sep 30, 2024 | 1.82 | 1.87 | 1.58 | 1.80 | 1.80 | -2.70% | 46,254 |
| Sep 27, 2024 | 1.87 | 1.92 | 1.82 | 1.85 | 1.85 | -1.33% | 15,262 |