Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.9715
-0.0185 (-1.87%)
Jun 27, 2025, 4:00 PM - Market closed
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.87% | 25,794 |
| Jun 26, 2025 | 1.00 | 1.05 | 0.93 | 0.99 | 0.99 | -1.10% | 35,769 |
| Jun 25, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 3.21% | 13,655 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.01% | 12,155 |
| Jun 23, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 23,366 |
| Jun 20, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -4.81% | 50,104 |
| Jun 18, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 18,667 |
| Jun 17, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | -3.54% | 26,511 |
| Jun 16, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | -1.74% | 32,293 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -2.54% | 40,931 |
| Jun 12, 2025 | 1.04 | 1.18 | 1.01 | 1.18 | 1.18 | 8.26% | 160,605 |
| Jun 11, 2025 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 1.87% | 35,066 |
| Jun 10, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.73% | 21,345 |
| Jun 9, 2025 | 1.11 | 1.19 | 1.05 | 1.14 | 1.14 | 6.07% | 55,228 |
| Jun 6, 2025 | 1.06 | 1.31 | 1.04 | 1.07 | 1.07 | -2.28% | 126,073 |
| Jun 5, 2025 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | -7.98% | 85,682 |
| Jun 4, 2025 | 1.23 | 1.35 | 1.11 | 1.19 | 1.19 | 14.98% | 861,452 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | 3.50% | 56,695 |
| Jun 2, 2025 | 0.97 | 1.19 | 0.90 | 1.00 | 1.00 | 8.70% | 141,332 |
| May 30, 2025 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | - | 19,286 |
| May 29, 2025 | 0.86 | 1.00 | 0.86 | 0.92 | 0.92 | 6.98% | 62,689 |
| May 28, 2025 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -2.49% | 4,276 |
| May 27, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -0.67% | 6,980 |
| May 23, 2025 | 0.86 | 0.93 | 0.82 | 0.89 | 0.89 | 3.23% | 8,374 |
| May 22, 2025 | 0.89 | 0.90 | 0.83 | 0.86 | 0.86 | -4.58% | 17,055 |
| May 21, 2025 | 0.91 | 0.97 | 0.90 | 0.90 | 0.90 | -0.50% | 11,115 |
| May 20, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -1.53% | 30,981 |
| May 19, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -3.36% | 6,128 |
| May 16, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | -2.85% | 50,032 |
| May 15, 2025 | 0.95 | 1.00 | 0.92 | 0.98 | 0.98 | -5.77% | 28,375 |
| May 14, 2025 | 0.94 | 1.08 | 0.94 | 1.04 | 1.04 | 4.93% | 50,851 |
| May 13, 2025 | 0.90 | 1.05 | 0.90 | 0.99 | 0.99 | 6.71% | 88,433 |
| May 12, 2025 | 0.87 | 0.96 | 0.80 | 0.93 | 0.93 | 7.89% | 40,511 |
| May 9, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 0.01% | 11,540 |
| May 8, 2025 | 0.88 | 0.90 | 0.80 | 0.86 | 0.86 | -3.28% | 43,032 |
| May 7, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 4.08% | 11,474 |
| May 6, 2025 | 0.86 | 0.92 | 0.86 | 0.86 | 0.86 | -0.57% | 23,389 |
| May 5, 2025 | 0.77 | 0.93 | 0.77 | 0.86 | 0.86 | -7.53% | 46,727 |
| May 2, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 1.09% | 15,356 |
| May 1, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -2.02% | 16,266 |
| Apr 30, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -2.18% | 30,586 |
| Apr 29, 2025 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -2.03% | 19,384 |
| Apr 28, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.01% | 18,188 |
| Apr 25, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 22,941 |
| Apr 24, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 4.16% | 27,723 |
| Apr 23, 2025 | 0.91 | 0.97 | 0.87 | 0.96 | 0.96 | 5.16% | 51,111 |
| Apr 22, 2025 | 0.88 | 0.92 | 0.81 | 0.91 | 0.91 | 6.14% | 25,288 |
| Apr 21, 2025 | 0.82 | 0.90 | 0.80 | 0.86 | 0.86 | 3.48% | 31,577 |
| Apr 17, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -9.14% | 104,382 |
| Apr 16, 2025 | 0.96 | 1.06 | 0.89 | 0.91 | 0.91 | -15.28% | 225,200 |