Aptorum Group Limited - Class A Ordinary Shares (APM)

Last Price0.8504

Change-0.0186 (-2.14%)

NASDAQ · Last Trade: May 6th, 8:51 PM EDT

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

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	0.85	0.88	0.85	0.85	32,420	0.85
5/05/2026	0.86	0.91	0.84	0.87	23,769	0.87
5/04/2026	0.90	0.90	0.84	0.84	8,029	0.84
5/01/2026	0.87	0.93	0.87	0.88	7,107	0.88
4/30/2026	0.95	0.95	0.87	0.88	13,210	0.88
4/29/2026	0.91	0.91	0.88	0.89	4,663	0.89
4/28/2026	0.90	0.97	0.88	0.88	7,847	0.88
4/27/2026	0.97	0.97	0.90	0.90	29,331	0.90
4/24/2026	0.90	0.97	0.87	0.90	44,950	0.90
4/23/2026	0.91	1.03	0.88	0.92	65,911	0.92
4/22/2026	0.88	0.90	0.87	0.90	32,812	0.90
4/21/2026	0.90	0.92	0.88	0.89	4,503	0.89
4/20/2026	0.88	0.95	0.88	0.90	6,296	0.90
4/17/2026	0.87	0.95	0.87	0.89	11,069	0.89
4/16/2026	0.93	0.93	0.90	0.90	16,635	0.90
4/15/2026	0.92	0.95	0.89	0.95	34,655	0.95
4/14/2026	0.94	0.94	0.86	0.88	24,565	0.88
4/13/2026	0.93	0.93	0.85	0.88	32,928	0.88
4/10/2026	0.84	0.91	0.82	0.91	63,711	0.91
4/09/2026	0.87	0.87	0.82	0.83	25,549	0.83
4/08/2026	0.86	0.90	0.85	0.86	10,538	0.86
4/07/2026	0.89	0.91	0.86	0.86	9,047	0.86
4/06/2026	0.90	0.93	0.88	0.89	13,687	0.89
4/02/2026	0.93	1.02	0.92	0.93	13,026	0.93
4/01/2026	0.83	0.99	0.82	0.95	56,103	0.95
3/31/2026	0.83	0.85	0.76	0.80	23,397	0.80
3/30/2026	0.96	0.96	0.84	0.84	61,368	0.84
3/27/2026	1.05	1.05	0.92	0.93	131,677	0.93
3/26/2026	1.05	1.09	1.00	1.02	31,482	1.02
3/25/2026	1.22	1.22	1.09	1.12	44,408	1.12
3/24/2026	1.14	1.25	1.05	1.16	243,157	1.16
3/23/2026	1.10	1.34	0.97	1.21	533,995	1.21
3/20/2026	0.89	1.09	0.89	1.08	212,610	1.08
3/19/2026	0.78	0.95	0.75	0.94	429,016	0.94
3/18/2026	0.79	0.80	0.78	0.78	11,477	0.78
3/17/2026	0.79	0.83	0.79	0.79	5,513	0.79
3/16/2026	0.76	0.79	0.76	0.79	32,412	0.79
3/13/2026	0.76	0.82	0.76	0.79	9,034	0.79
3/12/2026	0.80	0.81	0.79	0.80	19,407	0.80
3/11/2026	0.76	0.81	0.76	0.80	13,481	0.80
3/10/2026	0.80	0.86	0.79	0.79	27,887	0.79
3/09/2026	0.76	0.80	0.76	0.80	14,811	0.80
3/06/2026	0.80	0.83	0.79	0.80	24,631	0.80
3/05/2026	0.83	0.84	0.80	0.80	30,350	0.80
3/04/2026	0.83	0.83	0.80	0.83	14,634	0.83
3/03/2026	0.80	0.83	0.78	0.79	15,880	0.79
3/02/2026	0.78	0.85	0.76	0.84	45,550	0.84
2/27/2026	0.78	0.79	0.76	0.78	12,721	0.78
2/26/2026	0.79	0.81	0.78	0.78	9,977	0.78
2/25/2026	0.85	0.85	0.79	0.79	24,956	0.79
2/24/2026	0.77	0.83	0.77	0.81	6,255	0.81
2/23/2026	0.77	0.80	0.77	0.80	10,932	0.80
2/20/2026	0.80	0.83	0.75	0.79	21,692	0.79
2/19/2026	0.84	0.84	0.79	0.80	14,973	0.80
2/18/2026	0.79	0.86	0.79	0.84	10,354	0.84
2/17/2026	0.77	0.80	0.77	0.79	11,705	0.79
2/13/2026	0.83	0.85	0.65	0.78	150,240	0.78
2/12/2026	0.82	0.86	0.82	0.85	2,066	0.85
2/11/2026	0.84	0.84	0.80	0.83	18,029	0.83
2/10/2026	0.86	0.88	0.82	0.84	9,289	0.84
2/09/2026	0.82	0.86	0.81	0.84	24,725	0.84