Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.87	0.87	0.82	0.83	0.83	-4.36%	82,268
Jun 17, 2026	0.83	0.90	0.82	0.87	0.87	3.25%	57,484
Jun 16, 2026	0.86	0.87	0.81	0.84	0.84	-3.08%	21,670
Jun 15, 2026	0.85	0.91	0.83	0.87	0.87	1.34%	76,901
Jun 12, 2026	0.89	0.89	0.81	0.86	0.86	-3.61%	130,436
Jun 11, 2026	0.84	0.89	0.84	0.89	0.89	-1.53%	101,451
Jun 10, 2026	1.04	1.04	0.83	0.90	0.90	-19.30%	873,456
Jun 9, 2026	1.16	1.21	1.01	1.12	1.12	-4.27%	774,146
Jun 8, 2026	1.11	1.39	1.04	1.17	1.17	15.84%	1,948,012
Jun 5, 2026	1.08	1.39	0.91	1.01	1.01	-7.34%	1,157,661
Jun 4, 2026	1.06	1.15	1.01	1.09	1.09	-	500,284
Jun 3, 2026	1.00	1.10	0.93	1.09	1.09	11.68%	113,575
Jun 2, 2026	1.07	1.07	0.93	0.98	0.98	-8.79%	142,454
Jun 1, 2026	1.09	1.18	1.04	1.07	1.07	3.88%	536,221
May 29, 2026	0.82	1.05	0.81	1.03	1.03	22.90%	416,987
May 28, 2026	0.80	0.85	0.80	0.84	0.84	-1.50%	15,008
May 27, 2026	0.83	0.87	0.83	0.85	0.85	0.70%	4,357
May 26, 2026	0.80	0.93	0.80	0.85	0.84	-0.59%	17,699
May 22, 2026	0.82	0.86	0.82	0.85	0.85	1.86%	5,325
May 21, 2026	0.84	0.85	0.82	0.83	0.83	2.91%	9,176
May 20, 2026	0.87	0.87	0.81	0.81	0.81	-3.46%	15,397
May 19, 2026	0.79	0.87	0.79	0.84	0.84	-1.97%	23,040
May 18, 2026	0.81	0.89	0.79	0.86	0.86	4.07%	43,956
May 15, 2026	0.83	0.91	0.81	0.82	0.82	-2.67%	9,271
May 14, 2026	0.80	0.87	0.80	0.85	0.85	5.74%	24,096
May 13, 2026	0.84	0.87	0.79	0.80	0.80	-2.56%	24,687
May 12, 2026	0.83	0.84	0.82	0.82	0.82	-0.75%	9,436
May 11, 2026	0.86	0.87	0.79	0.83	0.83	-1.51%	37,958
May 8, 2026	0.84	0.87	0.84	0.84	0.84	-	11,121
May 7, 2026	0.82	0.88	0.82	0.84	0.84	-1.22%	17,107
May 6, 2026	0.85	0.88	0.85	0.85	0.85	-2.14%	32,486
May 5, 2026	0.86	0.91	0.84	0.87	0.87	3.45%	23,769
May 4, 2026	0.90	0.90	0.84	0.84	0.84	-4.56%	8,028
May 1, 2026	0.87	0.93	0.87	0.88	0.88	0.58%	7,106
Apr 30, 2026	0.95	0.95	0.87	0.88	0.88	-1.69%	13,210
Apr 29, 2026	0.91	0.91	0.88	0.89	0.89	1.48%	4,662
Apr 28, 2026	0.90	0.97	0.88	0.88	0.88	-2.07%	7,847
Apr 27, 2026	0.97	0.97	0.90	0.90	0.90	-0.18%	29,331
Apr 24, 2026	0.90	0.97	0.87	0.90	0.90	-2.33%	44,950
Apr 23, 2026	0.91	1.03	0.88	0.92	0.92	2.07%	65,910
Apr 22, 2026	0.88	0.90	0.87	0.90	0.90	1.11%	32,918
Apr 21, 2026	0.90	0.92	0.88	0.89	0.89	-1.39%	4,529
Apr 20, 2026	0.88	0.95	0.88	0.90	0.90	1.92%	6,296
Apr 17, 2026	0.87	0.95	0.87	0.89	0.89	-1.61%	11,068
Apr 16, 2026	0.93	0.93	0.90	0.90	0.90	-5.26%	16,634
Apr 15, 2026	0.92	0.95	0.89	0.95	0.95	7.82%	34,655
Apr 14, 2026	0.94	0.94	0.86	0.88	0.88	0.69%	24,627
Apr 13, 2026	0.93	0.93	0.85	0.88	0.88	-3.84%	32,928
Apr 10, 2026	0.84	0.91	0.83	0.91	0.91	9.43%	63,711
Apr 9, 2026	0.87	0.87	0.82	0.83	0.83	-2.84%	25,549