Aptorum Group Limited (APM)
0.87
-0.08 (-8.42%)
At close: Mar 03, 2025, 3:57 PM
0.92
5.75%
After-hours: Mar 03, 2025, 05:22 PM EST
APM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | -0.05 | -5.00% | 30,015 |
| Feb 27, 2025 | 1.04 | 1.07 | 0.99 | 1.00 | -0.03 | -2.91% | 26,536 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 0.04 | 4.04% | 52,407 |
| Feb 25, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | -0.04 | -3.88% | 83,713 |
| Feb 24, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | -0.07 | -6.36% | 101,526 |
| Feb 21, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | -0.01 | -0.90% | 35,120 |
| Feb 20, 2025 | 1.12 | 1.15 | 1.02 | 1.11 | -0.04 | -3.48% | 122,600 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | -0.01 | -0.86% | 70,000 |
| Feb 18, 2025 | 1.16 | 1.24 | 1.15 | 1.16 | -0.03 | -2.52% | 80,438 |
| Feb 14, 2025 | 1.23 | 1.27 | 1.18 | 1.19 | -0.01 | -0.83% | 46,550 |
| Feb 13, 2025 | 1.23 | 1.30 | 1.16 | 1.20 | -0.07 | -5.51% | 115,130 |
| Feb 12, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | -0.12 | -8.63% | 103,685 |
| Feb 11, 2025 | 1.67 | 1.67 | 1.30 | 1.39 | -0.36 | -20.57% | 273,345 |
| Feb 10, 2025 | 1.23 | 1.80 | 1.20 | 1.75 | 0.53 | 43.44% | 1,178,700 |
| Feb 7, 2025 | 1.21 | 1.30 | 1.19 | 1.22 | 0.01 | 0.83% | 86,208 |
| Feb 6, 2025 | 1.24 | 1.24 | 1.14 | 1.21 | 0.05 | 4.31% | 58,700 |
| Feb 5, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | -0.04 | -3.33% | 32,708 |
| Feb 4, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 0.05 | 4.35% | 36,800 |
| Feb 3, 2025 | 1.15 | 1.20 | 1.14 | 1.15 | -0.01 | -0.86% | 87,100 |
| Jan 31, 2025 | 1.23 | 1.29 | 1.15 | 1.16 | -0.07 | -5.69% | 136,476 |
| Jan 30, 2025 | 1.12 | 1.28 | 1.12 | 1.23 | 0.11 | 9.82% | 88,500 |
| Jan 29, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 0.02 | 1.82% | 59,159 |
| Jan 28, 2025 | 1.29 | 1.31 | 1.06 | 1.10 | -0.14 | -11.29% | 227,400 |
| Jan 27, 2025 | 1.33 | 1.39 | 1.24 | 1.24 | -0.05 | -3.88% | 242,454 |
| Jan 24, 2025 | 1.23 | 1.31 | 1.22 | 1.29 | 0.05 | 4.03% | 117,300 |
| Jan 23, 2025 | 1.12 | 1.33 | 1.12 | 1.24 | 0.12 | 10.71% | 336,798 |
| Jan 22, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 0.01 | 0.90% | 130,103 |
| Jan 21, 2025 | 1.12 | 1.19 | 1.10 | 1.11 | -0.04 | -3.48% | 148,500 |
| Jan 17, 2025 | 1.18 | 1.22 | 1.10 | 1.15 | -0.04 | -3.36% | 112,646 |
| Jan 16, 2025 | 1.22 | 1.30 | 1.12 | 1.19 | -0.04 | -3.25% | 159,600 |
| Jan 15, 2025 | 1.26 | 1.30 | 1.16 | 1.23 | 0.00 | 0.00% | 119,100 |
| Jan 14, 2025 | 1.31 | 1.39 | 1.19 | 1.23 | -0.10 | -7.52% | 179,540 |
| Jan 13, 2025 | 1.42 | 1.47 | 1.27 | 1.33 | -0.06 | -4.32% | 192,000 |
| Jan 10, 2025 | 1.33 | 1.41 | 1.21 | 1.39 | -0.04 | -2.80% | 348,114 |
| Jan 8, 2025 | 1.50 | 1.55 | 1.37 | 1.43 | -0.17 | -10.63% | 326,711 |
| Jan 7, 2025 | 1.69 | 1.76 | 1.46 | 1.60 | -0.01 | -0.62% | 563,107 |
| Jan 6, 2025 | 1.95 | 2.00 | 1.60 | 1.61 | -0.53 | -24.77% | 1,138,900 |
| Jan 3, 2025 | 2.19 | 2.39 | 2.00 | 2.14 | -0.06 | -2.73% | 1,970,800 |
| Jan 2, 2025 | 3.20 | 4.80 | 1.95 | 2.20 | -0.60 | -21.43% | 13,724,218 |
| Dec 31, 2024 | 4.82 | 7.49 | 2.71 | 2.80 | 1.44 | 105.88% | 117,004,700 |
| Dec 30, 2024 | 1.14 | 1.38 | 1.10 | 1.36 | 0.28 | 25.93% | 4,839,818 |
| Dec 27, 2024 | 0.85 | 1.08 | 0.85 | 1.08 | 0.22 | 25.58% | 89,101 |
| Dec 26, 2024 | 0.90 | 0.96 | 0.86 | 0.86 | 0.00 | 0.00% | 56,939 |
| Dec 24, 2024 | 0.73 | 0.88 | 0.73 | 0.86 | 0.13 | 17.81% | 50,701 |
| Dec 23, 2024 | 0.71 | 0.77 | 0.71 | 0.73 | -0.01 | -1.35% | 9,560 |
| Dec 20, 2024 | 0.74 | 0.77 | 0.71 | 0.74 | 0.00 | 0.00% | 25,720 |
| Dec 19, 2024 | 0.71 | 0.77 | 0.67 | 0.74 | -0.02 | -2.63% | 20,100 |
| Dec 18, 2024 | 0.77 | 0.77 | 0.72 | 0.76 | -0.01 | -1.30% | 22,206 |
| Dec 17, 2024 | 0.70 | 0.78 | 0.70 | 0.77 | 0.05 | 6.94% | 10,400 |
| Dec 16, 2024 | 0.73 | 0.76 | 0.70 | 0.72 | -0.05 | -6.49% | 12,600 |