Aptorum Group Limited - Class A Ordinary Shares (APM)

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

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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	69,880	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	226,616	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	397,181,214	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