Aptorum Group Limited - APM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2025	1.33	1.94	1.94	4.42	1.18	194.3M
July 15, 2025	0.94	0.97	0.97	0.99	0.94	21,900
July 14, 2025	0.94	0.96	0.96	1	0.92	41,528
July 11, 2025	0.93	0.94	0.94	0.95	0.91	32,598
July 10, 2025	0.9	0.93	0.93	0.93	0.86	47,496
July 09, 2025	0.88	0.9	0.9	0.94	0.86	19,140
July 08, 2025	0.9	0.88	0.88	0.95	0.86	46,134
July 07, 2025	0.89	0.9	0.9	0.96	0.89	13,816
July 03, 2025	0.94	0.96	0.96	0.96	0.92	15,300
July 02, 2025	0.91	0.92	0.92	0.94	0.91	11,041
July 01, 2025	0.93	0.94	0.94	0.95	0.92	10,903
June 30, 2025	1	0.91	0.91	1	0.91	37,861
June 27, 2025	0.97	0.97	0.97	0.98	0.94	25,800
June 26, 2025	1	0.99	0.99	1.05	0.93	35,800
June 25, 2025	0.98	1	1	1.06	0.98	13,700
June 24, 2025	0.98	0.97	0.97	1	0.97	12,155
June 23, 2025	0.99	0.97	0.97	1.01	0.95	22,445
June 20, 2025	1.01	0.99	0.99	1.01	0.95	50,104
June 18, 2025	1.08	1.04	1.04	1.1	1.03	18,667
June 17, 2025	1.07	1.09	1.09	1.11	1.06	26,948
June 16, 2025	1.1	1.13	1.13	1.15	1.07	32,300
June 13, 2025	1.17	1.15	1.15	1.17	1.11	40,931
June 12, 2025	1.04	1.18	1.18	1.18	1.01	160,605
June 11, 2025	1.06	1.09	1.09	1.13	1.03	35,100
June 10, 2025	1.13	1.07	1.07	1.14	1.07	20,677
June 09, 2025	1.11	1.14	1.14	1.19	1.05	55,228
June 06, 2025	1.06	1.07	1.07	1.31	1.04	126,100
June 05, 2025	1.12	1.1	1.1	1.15	1.05	85,682
June 04, 2025	1.23	1.19	1.19	1.35	1.11	846,886
June 03, 2025	1.12	1.03	1.03	1.12	1	56,720
June 02, 2025	0.97	1	1	1.19	0.9	141,332
May 30, 2025	0.9	0.92	0.92	0.94	0.89	19,384
May 29, 2025	0.86	0.92	0.92	1	0.86	62,129
May 28, 2025	0.88	0.86	0.86	0.89	0.83	4,300
May 27, 2025	0.85	0.88	0.88	0.88	0.85	7,000
May 23, 2025	0.86	0.89	0.89	0.93	0.82	8,074
May 22, 2025	0.89	0.86	0.86	0.9	0.83	17,100
May 21, 2025	0.91	0.9	0.9	0.97	0.9	11,309
May 20, 2025	0.89	0.91	0.91	0.93	0.89	29,706
May 19, 2025	0.92	0.92	0.92	0.95	0.92	6,128
May 16, 2025	0.9	0.95	0.95	0.96	0.9	49,032
May 15, 2025	0.95	0.98	0.98	1	0.92	28,400
May 14, 2025	0.94	1.04	1.04	1.08	0.94	50,900
May 13, 2025	0.9	0.99	0.99	1.05	0.9	88,470
May 12, 2025	0.87	0.93	0.93	0.96	0.8	40,511
May 09, 2025	0.9	0.86	0.86	0.9	0.86	10,345
May 08, 2025	0.88	0.86	0.86	0.9	0.8	43,032
May 07, 2025	0.89	0.89	0.89	0.9	0.86	11,500
May 06, 2025	0.86	0.86	0.86	0.92	0.86	22,869
May 05, 2025	0.77	0.86	0.86	0.93	0.77	46,727
May 02, 2025	0.9	0.93	0.93	0.96	0.9	15,400
May 01, 2025	0.91	0.92	0.92	0.93	0.9	16,215
April 30, 2025	0.91	0.94	0.94	0.94	0.91	30,586
April 29, 2025	0.95	0.96	0.96	0.96	0.9	18,789
April 28, 2025	1	0.98	0.98	1	0.96	18,200
April 25, 2025	1	0.97	0.97	1	0.94	23,081
April 24, 2025	0.91	1	1	1	0.91	27,723
April 23, 2025	0.91	0.96	0.96	0.97	0.87	51,111
April 22, 2025	0.88	0.91	0.91	0.92	0.81	25,288
April 21, 2025	0.82	0.86	0.86	0.9	0.8	31,564

Aptorum Group Limited (APM) NASDAQ