Aptorum Group Limited (APM)

AI Score

Unlock

1.10

0.29 (34.97%)

At close: Apr 15, 2025, 3:59 PM

1.03

-6.23%

After-hours: Apr 15, 2025, 07:52 PM EDT

Aptorum Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.81	0.81	0.83	0.83	0.76	0.76	0.82	0.81	3.80%	29,606
Apr 11, 2025	0.77	0.77	0.79	0.79	0.76	0.76	0.79	0.79	8.22%	15,000
Apr 10, 2025	0.73	0.73	0.74	0.74	0.70	0.70	0.73	0.73	-1.35%	54,153
Apr 9, 2025	0.73	0.73	0.79	0.79	0.71	0.71	0.74	0.74	1.37%	26,414
Apr 8, 2025	0.72	0.72	0.80	0.80	0.72	0.72	0.73	0.73	2.82%	51,506
Apr 7, 2025	0.86	0.86	0.86	0.86	0.69	0.69	0.71	0.71	-5.33%	51,600
Apr 4, 2025	0.80	0.80	0.80	0.80	0.75	0.75	0.75	0.75	-9.64%	25,300
Apr 3, 2025	0.82	0.82	0.86	0.86	0.81	0.81	0.83	0.83	-5.68%	13,911
Apr 2, 2025	0.86	0.86	0.88	0.88	0.80	0.80	0.88	0.88	2.33%	16,706
Apr 1, 2025	0.84	0.84	0.87	0.87	0.83	0.83	0.86	0.86	2.38%	8,340
Mar 31, 2025	0.86	0.86	0.86	0.86	0.84	0.84	0.84	0.84	-4.55%	33,646
Mar 28, 2025	0.86	0.86	0.92	0.92	0.85	0.85	0.88	0.88	0.00%	25,224
Mar 27, 2025	0.87	0.87	0.92	0.92	0.86	0.86	0.88	0.88	0.00%	9,938
Mar 26, 2025	0.89	0.89	0.92	0.92	0.85	0.85	0.88	0.88	0.00%	6,437
Mar 25, 2025	0.92	0.92	0.92	0.92	0.86	0.86	0.88	0.88	-2.22%	68,100
Mar 24, 2025	0.91	0.91	1.00	1.00	0.84	0.84	0.90	0.90	-2.17%	56,100
Mar 21, 2025	0.91	0.91	0.95	0.95	0.89	0.89	0.92	0.92	0.00%	5,578
Mar 20, 2025	0.95	0.95	0.95	0.95	0.90	0.90	0.92	0.92	-3.16%	6,519
Mar 19, 2025	0.98	0.98	0.98	0.98	0.92	0.92	0.95	0.95	-1.04%	20,900
Mar 18, 2025	0.98	0.98	0.98	0.98	0.92	0.92	0.96	0.96	2.13%	17,300
Mar 17, 2025	0.99	0.99	1.00	1.00	0.93	0.93	0.94	0.94	4.44%	18,131
Mar 14, 2025	0.93	0.93	1.00	1.00	0.90	0.90	0.90	0.90	-2.17%	107,502
Mar 13, 2025	0.93	0.93	1.00	1.00	0.91	0.91	0.92	0.92	-1.08%	14,140
Mar 12, 2025	0.90	0.90	0.94	0.94	0.85	0.85	0.93	0.93	9.41%	26,132
Mar 11, 2025	0.89	0.89	0.90	0.90	0.85	0.85	0.85	0.85	-5.56%	17,100
Mar 10, 2025	0.96	0.96	0.96	0.96	0.82	0.82	0.90	0.90	-4.26%	26,766
Mar 7, 2025	0.99	0.99	0.99	0.99	0.90	0.90	0.94	0.94	-5.05%	38,642
Mar 6, 2025	1.05	1.05	1.08	1.08	0.97	0.97	0.99	0.99	1.02%	32,910
Mar 5, 2025	0.91	0.91	0.99	0.99	0.91	0.91	0.98	0.98	7.69%	12,700
Mar 4, 2025	0.86	0.86	0.91	0.91	0.80	0.80	0.91	0.91	2.25%	44,649
Mar 3, 2025	0.95	0.95	0.98	0.98	0.87	0.87	0.89	0.89	-6.32%	48,809
Feb 28, 2025	0.98	0.98	0.99	0.99	0.94	0.94	0.95	0.95	-5.00%	32,100
Feb 27, 2025	1.04	1.04	1.07	1.07	0.99	0.99	1.00	1.00	-2.91%	26,536
Feb 26, 2025	0.97	0.97	1.04	1.04	0.97	0.97	1.03	1.03	4.04%	52,407
Feb 25, 2025	1.04	1.04	1.06	1.06	0.96	0.96	0.99	0.99	-3.88%	83,713
Feb 24, 2025	1.10	1.10	1.10	1.10	1.00	1.00	1.03	1.03	-6.36%	101,526
Feb 21, 2025	1.14	1.14	1.15	1.15	1.09	1.09	1.10	1.10	-0.90%	35,120
Feb 20, 2025	1.12	1.12	1.15	1.15	1.02	1.02	1.11	1.11	-3.48%	122,600
Feb 19, 2025	1.18	1.18	1.18	1.18	1.12	1.12	1.15	1.15	-0.86%	70,000
Feb 18, 2025	1.16	1.16	1.24	1.24	1.15	1.15	1.16	1.16	-2.52%	80,438
Feb 14, 2025	1.23	1.23	1.27	1.27	1.18	1.18	1.19	1.19	-0.83%	46,550
Feb 13, 2025	1.23	1.23	1.30	1.30	1.16	1.16	1.20	1.20	-5.51%	115,130
Feb 12, 2025	1.33	1.33	1.35	1.35	1.26	1.26	1.27	1.27	-8.63%	103,685
Feb 11, 2025	1.67	1.67	1.67	1.67	1.30	1.30	1.39	1.39	-20.57%	273,345
Feb 10, 2025	1.23	1.23	1.80	1.80	1.20	1.20	1.75	1.75	43.44%	1,178,700
Feb 7, 2025	1.21	1.21	1.30	1.30	1.19	1.19	1.22	1.22	0.83%	86,208
Feb 6, 2025	1.24	1.24	1.24	1.24	1.14	1.14	1.21	1.21	4.31%	58,700
Feb 5, 2025	1.20	1.20	1.20	1.20	1.16	1.16	1.16	1.16	-3.33%	32,708
Feb 4, 2025	1.20	1.20	1.23	1.23	1.16	1.16	1.20	1.20	4.35%	36,800
Feb 3, 2025	1.15	1.15	1.20	1.20	1.14	1.14	1.15	1.15	-0.86%	87,100