Aptorum Group Limited - Class A Ordinary Shares (APM)

Last Price1.2500

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 16th, 3:41 PM EST

Historical Prices For Aptorum Group Limited - Class A Ordinary Shares (APM)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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	26,202	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
10/30/2025	1.46	1.50	1.44	1.47	59,473	1.47
10/29/2025	1.45	1.50	1.45	1.46	23,475	1.46
10/28/2025	1.51	1.51	1.46	1.48	52,209	1.48
10/27/2025	1.49	1.54	1.43	1.51	169,531	1.51
10/24/2025	1.51	1.59	1.46	1.49	133,164	1.49
10/23/2025	1.45	1.53	1.44	1.50	127,687	1.50
10/22/2025	1.59	1.59	1.40	1.49	238,798	1.49
10/21/2025	1.58	1.63	1.54	1.60	63,068	1.60
10/20/2025	1.51	1.68	1.51	1.60	107,554	1.60
10/17/2025	1.50	1.59	1.47	1.55	102,805	1.55
10/16/2025	1.56	1.58	1.52	1.52	105,901	1.52
10/15/2025	1.59	1.63	1.53	1.57	141,219	1.57
10/14/2025	1.56	1.60	1.50	1.59	201,026	1.59
10/13/2025	1.76	1.76	1.40	1.58	431,446	1.58
10/10/2025	2.40	2.40	1.60	1.66	1,803,126	1.66
10/09/2025	2.45	2.45	2.33	2.37	177,225	2.37
10/08/2025	2.08	2.59	2.08	2.41	672,539	2.41
10/07/2025	2.18	2.22	1.86	2.09	274,345	2.09
10/06/2025	2.24	2.45	2.21	2.32	226,670	2.32
10/03/2025	2.18	2.31	2.18	2.25	287,735	2.25
10/02/2025	2.12	2.21	2.06	2.21	261,909	2.21
10/01/2025	2.24	2.50	2.04	2.18	1,137,709	2.18
9/30/2025	1.96	2.39	1.88	2.02	1,720,870	2.02
9/29/2025	1.77	1.90	1.77	1.82	112,232	1.82
9/26/2025	1.80	1.85	1.77	1.85	62,306	1.85
9/25/2025	1.80	1.83	1.74	1.79	77,627	1.79
9/24/2025	1.78	1.80	1.76	1.77	67,790	1.77
9/23/2025	1.76	1.80	1.75	1.76	51,287	1.76
9/22/2025	1.75	1.80	1.71	1.75	92,707	1.75
9/19/2025	1.91	1.96	1.75	1.78	172,485	1.78
9/18/2025	1.80	1.92	1.80	1.92	122,974	1.92
9/17/2025	1.85	1.89	1.79	1.80	88,414	1.80
9/16/2025	1.99	1.99	1.79	1.85	191,253	1.85