Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.78	0.79	0.76	0.77	0.77	-1.50%	12,720
Feb 26, 2026	0.79	0.81	0.78	0.78	0.78	-0.75%	9,974
Feb 25, 2026	0.85	0.85	0.79	0.79	0.79	-2.58%	24,454
Feb 24, 2026	0.77	0.83	0.77	0.81	0.81	1.28%	6,255
Feb 23, 2026	0.77	0.80	0.77	0.80	0.80	1.01%	10,931
Feb 20, 2026	0.80	0.83	0.75	0.79	0.79	-1.29%	21,203
Feb 19, 2026	0.84	0.84	0.79	0.80	0.80	-4.61%	14,972
Feb 18, 2026	0.79	0.86	0.79	0.84	0.84	6.48%	10,354
Feb 17, 2026	0.77	0.80	0.77	0.79	0.79	0.81%	11,705
Feb 13, 2026	0.83	0.85	0.65	0.78	0.78	-8.13%	149,536
Feb 12, 2026	0.82	0.86	0.82	0.85	0.85	2.70%	2,066
Feb 11, 2026	0.84	0.84	0.80	0.83	0.83	-1.14%	18,179
Feb 10, 2026	0.86	0.88	0.82	0.84	0.84	0.36%	9,224
Feb 9, 2026	0.82	0.86	0.81	0.84	0.84	3.54%	24,417
Feb 6, 2026	0.75	0.86	0.75	0.81	0.81	9.06%	30,657
Feb 5, 2026	0.83	0.84	0.74	0.74	0.74	-10.80%	81,359
Feb 4, 2026	0.88	0.92	0.81	0.83	0.83	-5.67%	57,738
Feb 3, 2026	0.89	0.90	0.81	0.88	0.88	3.52%	80,896
Feb 2, 2026	0.90	0.93	0.83	0.85	0.85	-10.22%	358,027
Jan 30, 2026	0.83	1.02	0.81	0.95	0.95	16.24%	150,504
Jan 29, 2026	0.85	0.87	0.80	0.81	0.81	-4.19%	63,409
Jan 28, 2026	0.91	0.92	0.85	0.85	0.85	-6.70%	104,306
Jan 27, 2026	0.96	0.96	0.91	0.91	0.91	-5.29%	25,401
Jan 26, 2026	0.99	1.00	0.96	0.96	0.96	-	20,333
Jan 23, 2026	0.98	1.04	0.96	0.96	0.96	-2.26%	65,496
Jan 22, 2026	0.97	1.05	0.97	0.98	0.98	0.43%	28,380
Jan 21, 2026	1.03	1.03	0.96	0.98	0.98	-3.92%	38,663
Jan 20, 2026	1.00	1.04	1.00	1.02	1.02	-0.97%	15,836
Jan 16, 2026	1.01	1.06	1.01	1.03	1.03	-1.90%	16,266
Jan 15, 2026	1.05	1.06	0.99	1.05	1.05	-0.94%	132,297
Jan 14, 2026	1.07	1.08	1.03	1.06	1.06	-0.93%	45,122
Jan 13, 2026	1.05	1.11	1.04	1.07	1.07	2.88%	76,766
Jan 12, 2026	1.08	1.09	1.04	1.04	1.04	-0.95%	23,843
Jan 9, 2026	1.05	1.10	1.04	1.05	1.05	-2.78%	60,700
Jan 8, 2026	1.05	1.08	1.02	1.08	1.08	1.89%	37,172
Jan 7, 2026	1.05	1.08	1.04	1.06	1.06	0.95%	23,594
Jan 6, 2026	1.02	1.08	1.02	1.05	1.05	2.94%	19,476
Jan 5, 2026	1.07	1.08	1.02	1.02	1.02	-4.67%	52,736
Jan 2, 2026	1.06	1.14	1.06	1.07	1.07	0.94%	32,796
Dec 31, 2025	1.10	1.15	1.06	1.06	1.06	-4.50%	40,186
Dec 30, 2025	1.07	1.14	1.06	1.11	1.11	2.78%	87,858
Dec 29, 2025	1.15	1.18	1.08	1.08	1.08	-5.26%	44,313
Dec 26, 2025	1.13	1.19	1.13	1.14	1.14	-2.56%	21,401
Dec 24, 2025	1.16	1.20	1.09	1.17	1.17	4.46%	51,848
Dec 23, 2025	1.16	1.22	1.08	1.12	1.12	-4.27%	92,092
Dec 22, 2025	1.14	1.23	1.14	1.17	1.17	3.54%	93,126
Dec 19, 2025	1.14	1.19	1.09	1.13	1.13	-0.96%	35,568
Dec 18, 2025	1.12	1.19	1.11	1.14	1.14	3.73%	81,889
Dec 17, 2025	1.24	1.25	1.07	1.10	1.10	-12.70%	93,419
Dec 16, 2025	1.25	1.31	1.22	1.26	1.26	0.80%	37,315