Aptorum Group Limited - Class A Ordinary Shares (APM)
0.9468
+0.1323 (16.24%)
NASDAQ · Last Trade: Jan 31st, 1:46 PM EST
Historical Prices For Aptorum Group Limited - Class A Ordinary Shares (APM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 0.83 | 1.02 | 0.81 | 0.95 | 150,968 | 0.95 |
| 1/29/2026 | 0.85 | 0.87 | 0.80 | 0.81 | 63,459 | 0.81 |
| 1/28/2026 | 0.91 | 0.92 | 0.85 | 0.85 | 105,538 | 0.85 |
| 1/27/2026 | 0.96 | 0.96 | 0.91 | 0.91 | 25,401 | 0.91 |
| 1/26/2026 | 0.98 | 1.00 | 0.96 | 0.96 | 20,357 | 0.96 |
| 1/23/2026 | 0.98 | 1.04 | 0.96 | 0.96 | 65,498 | 0.96 |
| 1/22/2026 | 0.97 | 1.05 | 0.97 | 0.98 | 30,710 | 0.98 |
| 1/21/2026 | 1.03 | 1.03 | 0.96 | 0.98 | 38,665 | 0.98 |
| 1/20/2026 | 1.00 | 1.04 | 1.00 | 1.02 | 15,857 | 1.02 |
| 1/16/2026 | 1.01 | 1.06 | 1.01 | 1.03 | 17,759 | 1.03 |
| 1/15/2026 | 1.05 | 1.06 | 0.99 | 1.05 | 132,418 | 1.05 |
| 1/14/2026 | 1.07 | 1.08 | 1.03 | 1.06 | 45,122 | 1.06 |
| 1/13/2026 | 1.05 | 1.10 | 1.04 | 1.07 | 76,336 | 1.07 |
| 1/12/2026 | 1.08 | 1.08 | 1.04 | 1.04 | 23,843 | 1.04 |
| 1/09/2026 | 1.05 | 1.10 | 1.04 | 1.05 | 60,826 | 1.05 |
| 1/08/2026 | 1.05 | 1.08 | 1.02 | 1.08 | 37,806 | 1.08 |
| 1/07/2026 | 1.05 | 1.08 | 1.04 | 1.06 | 23,594 | 1.06 |
| 1/06/2026 | 1.02 | 1.08 | 1.02 | 1.05 | 17,822 | 1.05 |
| 1/05/2026 | 1.07 | 1.07 | 1.02 | 1.02 | 52,736 | 1.02 |
| 1/02/2026 | 1.06 | 1.14 | 1.06 | 1.07 | 33,097 | 1.07 |
| 12/31/2025 | 1.10 | 1.15 | 1.06 | 1.06 | 41,895 | 1.06 |
| 12/30/2025 | 1.07 | 1.14 | 1.06 | 1.11 | 87,848 | 1.11 |
| 12/29/2025 | 1.15 | 1.18 | 1.08 | 1.08 | 43,313 | 1.08 |
| 12/26/2025 | 1.13 | 1.19 | 1.13 | 1.14 | 21,411 | 1.14 |
| 12/24/2025 | 1.16 | 1.20 | 1.09 | 1.17 | 52,049 | 1.17 |
| 12/23/2025 | 1.16 | 1.22 | 1.08 | 1.12 | 92,450 | 1.12 |
| 12/22/2025 | 1.14 | 1.23 | 1.14 | 1.17 | 93,126 | 1.17 |
| 12/19/2025 | 1.14 | 1.19 | 1.09 | 1.13 | 35,588 | 1.13 |
| 12/18/2025 | 1.12 | 1.19 | 1.11 | 1.14 | 81,915 | 1.14 |
| 12/17/2025 | 1.24 | 1.25 | 1.07 | 1.10 | 90,798 | 1.10 |
| 12/16/2025 | 1.25 | 1.31 | 1.22 | 1.26 | 37,315 | 1.26 |
| 12/15/2025 | 1.25 | 1.32 | 1.25 | 1.25 | 47,641 | 1.25 |
| 12/12/2025 | 1.38 | 1.38 | 1.28 | 1.30 | 33,699 | 1.30 |
| 12/11/2025 | 1.33 | 1.35 | 1.31 | 1.33 | 24,911 | 1.33 |
| 12/10/2025 | 1.31 | 1.36 | 1.30 | 1.35 | 38,338 | 1.35 |
| 12/09/2025 | 1.31 | 1.37 | 1.31 | 1.32 | 26,331 | 1.32 |
| 12/08/2025 | 1.29 | 1.36 | 1.29 | 1.32 | 26,203 | 1.32 |
| 12/05/2025 | 1.44 | 1.44 | 1.31 | 1.32 | 51,360 | 1.32 |
| 12/04/2025 | 1.36 | 1.42 | 1.36 | 1.40 | 60,567 | 1.40 |
| 12/03/2025 | 1.32 | 1.39 | 1.27 | 1.37 | 69,749 | 1.37 |
| 12/02/2025 | 1.32 | 1.35 | 1.28 | 1.30 | 52,010 | 1.30 |
| 12/01/2025 | 1.36 | 1.36 | 1.28 | 1.32 | 35,065 | 1.32 |
| 11/28/2025 | 1.32 | 1.36 | 1.22 | 1.35 | 19,703 | 1.35 |
| 11/26/2025 | 1.28 | 1.38 | 1.27 | 1.34 | 83,369 | 1.34 |
| 11/25/2025 | 1.30 | 1.33 | 1.22 | 1.27 | 56,942 | 1.27 |
| 11/24/2025 | 1.35 | 1.43 | 1.28 | 1.31 | 62,730 | 1.31 |
| 11/21/2025 | 1.41 | 1.41 | 1.21 | 1.30 | 150,373 | 1.30 |
| 11/20/2025 | 1.68 | 1.72 | 1.39 | 1.43 | 244,654 | 1.43 |
| 11/19/2025 | 1.57 | 1.64 | 1.53 | 1.62 | 256,330 | 1.62 |
| 11/18/2025 | 1.47 | 1.69 | 1.44 | 1.56 | 731,295 | 1.56 |
| 11/17/2025 | 1.38 | 1.40 | 1.32 | 1.35 | 38,996 | 1.35 |
| 11/14/2025 | 1.42 | 1.42 | 1.38 | 1.38 | 38,390 | 1.38 |
| 11/13/2025 | 1.44 | 1.48 | 1.41 | 1.42 | 50,291 | 1.42 |
| 11/12/2025 | 1.38 | 1.46 | 1.38 | 1.42 | 14,052 | 1.42 |
| 11/11/2025 | 1.38 | 1.47 | 1.38 | 1.41 | 38,781 | 1.41 |
| 11/10/2025 | 1.38 | 1.41 | 1.33 | 1.40 | 79,525 | 1.40 |
| 11/07/2025 | 1.37 | 1.40 | 1.31 | 1.38 | 56,725 | 1.38 |
| 11/06/2025 | 1.38 | 1.39 | 1.35 | 1.36 | 40,917 | 1.36 |
| 11/05/2025 | 1.42 | 1.43 | 1.36 | 1.40 | 60,449 | 1.40 |
| 11/04/2025 | 1.40 | 1.41 | 1.37 | 1.41 | 42,699 | 1.41 |
| 11/03/2025 | 1.43 | 1.46 | 1.41 | 1.42 | 69,890 | 1.42 |
| 10/31/2025 | 1.44 | 1.47 | 1.43 | 1.44 | 28,216 | 1.44 |