Aptorum Group Limited - Class A Ordinary Shares (APM)

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

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/15/2025	1.98	2.02	1.91	1.96	155,441	1.96
9/12/2025	1.97	1.98	1.88	1.98	276,327	1.98
9/11/2025	1.97	1.98	1.74	1.85	1,049,885	1.85
9/10/2025	1.80	1.84	1.72	1.72	2,339,728	1.72
9/09/2025	1.68	1.81	1.68	1.80	191,522	1.80
9/08/2025	1.80	1.84	1.68	1.71	442,386	1.71
9/05/2025	1.83	1.90	1.79	1.85	163,425	1.85
9/04/2025	1.70	1.90	1.64	1.85	334,304	1.85
9/03/2025	1.82	1.82	1.70	1.71	326,680	1.71
9/02/2025	1.90	1.97	1.84	1.86	344,110	1.86
8/29/2025	2.23	2.25	1.93	1.97	506,617	1.97
8/28/2025	2.20	2.40	2.20	2.21	414,783	2.21
8/27/2025	2.43	2.50	2.24	2.25	569,031	2.25
8/26/2025	2.23	2.65	2.17	2.50	1,870,109	2.50
8/25/2025	2.42	2.55	2.20	2.33	2,810,988	2.33
8/22/2025	2.61	2.85	2.46	2.64	13,411,969	2.64
8/21/2025	2.71	4.47	2.40	4.25	397,181,202	4.25
8/20/2025	1.31	1.32	1.26	1.27	52,361	1.27
8/19/2025	1.40	1.44	1.29	1.32	83,421	1.32
8/18/2025	1.37	1.41	1.32	1.36	69,954	1.36
8/15/2025	1.46	1.46	1.36	1.39	52,678	1.39
8/14/2025	1.40	1.47	1.35	1.46	81,168	1.46
8/13/2025	1.39	1.45	1.35	1.42	79,329	1.42
8/12/2025	1.37	1.42	1.26	1.39	40,671	1.39
8/11/2025	1.25	1.44	1.25	1.42	256,861	1.42
8/08/2025	1.30	1.32	1.21	1.26	59,564	1.26
8/07/2025	1.31	1.33	1.27	1.29	64,099	1.29
8/06/2025	1.36	1.38	1.27	1.29	106,748	1.29
8/05/2025	1.41	1.41	1.34	1.40	83,530	1.40
8/04/2025	1.39	1.49	1.37	1.42	244,631	1.42
8/01/2025	1.54	1.54	1.37	1.37	143,325	1.37
7/31/2025	1.64	1.65	1.54	1.55	113,560	1.55
7/30/2025	1.61	1.72	1.59	1.66	59,379	1.66
7/29/2025	1.62	1.69	1.55	1.63	138,155	1.63
7/28/2025	1.74	1.80	1.60	1.61	175,038	1.61
7/25/2025	1.75	1.82	1.72	1.81	120,736	1.81
7/24/2025	1.96	1.96	1.75	1.75	199,491	1.75
7/23/2025	1.64	1.97	1.59	1.93	453,777	1.93
7/22/2025	1.66	1.68	1.40	1.61	371,356	1.61
7/21/2025	1.60	1.78	1.55	1.75	922,190	1.75
7/18/2025	1.97	2.02	1.53	1.61	1,324,952	1.61
7/17/2025	1.84	2.20	1.77	1.97	4,262,305	1.97
7/16/2025	1.33	1.94	1.18	1.94	196,083,740	1.94
7/15/2025	0.94	0.99	0.94	0.97	21,899	0.97
7/14/2025	0.94	1.00	0.92	0.96	41,528	0.96
7/11/2025	0.93	0.95	0.91	0.94	32,598	0.94
7/10/2025	0.90	0.93	0.86	0.93	47,495	0.93