Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.8112
-0.0388 (-4.56%)
Feb 3, 2026, 2:02 PM EST - Market open
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | - | 3.53% | 59,454 |
| 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 |
| Dec 15, 2025 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 47,591 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 33,699 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 24,911 |
| Dec 10, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 37,838 |
| Dec 9, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -0.38% | 26,361 |
| Dec 8, 2025 | 1.29 | 1.36 | 1.29 | 1.33 | 1.32 | 0.38% | 26,203 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -5.71% | 44,945 |
| Dec 4, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 60,586 |
| Dec 3, 2025 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | 5.38% | 69,890 |
| Dec 2, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 52,010 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 35,069 |
| Nov 28, 2025 | 1.32 | 1.36 | 1.22 | 1.35 | 1.35 | 0.75% | 19,703 |
| Nov 26, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 5.51% | 83,244 |
| Nov 25, 2025 | 1.30 | 1.33 | 1.22 | 1.27 | 1.27 | -3.05% | 56,942 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.28 | 1.31 | 1.31 | 0.77% | 62,811 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.21 | 1.30 | 1.30 | -9.09% | 150,373 |
| Nov 20, 2025 | 1.68 | 1.72 | 1.39 | 1.43 | 1.43 | -11.73% | 244,658 |