Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,846
Apr 27, 2026	0.97	0.97	0.90	0.90	0.90	-0.18%	29,330
Apr 24, 2026	0.90	0.97	0.87	0.90	0.90	-2.33%	44,280
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%	32,675
Apr 21, 2026	0.90	0.92	0.88	0.89	0.89	-1.39%	4,502
Apr 20, 2026	0.88	0.95	0.88	0.90	0.90	1.92%	6,284
Apr 17, 2026	0.87	0.95	0.87	0.89	0.89	-1.61%	10,967
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%	24,565
Apr 13, 2026	0.93	0.93	0.85	0.88	0.88	-3.84%	32,875
Apr 10, 2026	0.84	0.91	0.83	0.91	0.91	9.43%	62,466
Apr 9, 2026	0.87	0.87	0.82	0.83	0.83	-2.84%	25,549
Apr 8, 2026	0.86	0.90	0.85	0.86	0.86	-0.02%	10,487
Apr 7, 2026	0.89	0.91	0.86	0.86	0.86	-3.29%	8,319
Apr 6, 2026	0.90	0.93	0.88	0.89	0.89	-4.33%	13,687
Apr 2, 2026	0.93	1.02	0.92	0.93	0.93	-2.93%	13,025
Apr 1, 2026	0.83	0.99	0.82	0.95	0.95	19.76%	54,097
Mar 31, 2026	0.83	0.85	0.76	0.80	0.80	-5.04%	20,752
Mar 30, 2026	0.96	0.96	0.84	0.84	0.84	-9.88%	61,366
Mar 27, 2026	1.05	1.05	0.92	0.93	0.93	-8.82%	120,449
Mar 26, 2026	1.05	1.09	1.00	1.02	1.02	-8.93%	31,482
Mar 25, 2026	1.22	1.22	1.09	1.12	1.12	-3.11%	43,618
Mar 24, 2026	1.14	1.25	1.06	1.16	1.16	-4.46%	238,110
Mar 23, 2026	1.10	1.34	0.97	1.21	1.21	12.04%	533,994
Mar 20, 2026	0.89	1.09	0.89	1.08	1.08	15.24%	206,557
Mar 19, 2026	0.78	0.95	0.75	0.94	0.94	19.71%	423,115
Mar 18, 2026	0.79	0.80	0.78	0.78	0.78	-0.41%	11,474
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	0.04%	5,512
Mar 16, 2026	0.76	0.79	0.76	0.79	0.79	-0.78%	32,411
Mar 13, 2026	0.76	0.82	0.76	0.79	0.79	-1.00%	8,989
Mar 12, 2026	0.80	0.81	0.79	0.80	0.80	-0.37%	18,007
Mar 11, 2026	0.76	0.81	0.76	0.80	0.80	1.32%	13,403
Mar 10, 2026	0.80	0.86	0.79	0.79	0.79	-0.93%	27,826
Mar 9, 2026	0.76	0.80	0.76	0.80	0.80	-	14,710
Mar 6, 2026	0.80	0.83	0.79	0.80	0.80	-0.01%	24,630
Mar 5, 2026	0.83	0.84	0.80	0.80	0.80	-3.15%	30,350
Mar 4, 2026	0.83	0.83	0.80	0.83	0.83	4.19%	14,601
Mar 3, 2026	0.80	0.83	0.78	0.79	0.79	-6.17%	15,880
Mar 2, 2026	0.78	0.85	0.76	0.84	0.84	8.28%	42,227
Feb 27, 2026	0.78	0.79	0.76	0.78	0.78	-0.27%	12,721
Feb 26, 2026	0.79	0.81	0.78	0.78	0.78	-0.75%	9,977
Feb 25, 2026	0.85	0.85	0.79	0.79	0.79	-2.58%	24,959
Feb 24, 2026	0.77	0.83	0.77	0.81	0.81	1.28%	6,262
Feb 23, 2026	0.77	0.80	0.77	0.80	0.80	1.01%	10,932
Feb 20, 2026	0.80	0.83	0.75	0.79	0.79	-1.29%	21,692