Aptorum Group Limited - Class A Ordinary Shares (APM)

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

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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	334,706	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	415,028	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	4,262,251	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
7/09/2025	0.88	0.94	0.86	0.90	19,140	0.90
7/08/2025	0.90	0.95	0.86	0.88	42,287	0.88
7/07/2025	0.89	0.96	0.89	0.90	20,412	0.90
7/03/2025	0.94	0.96	0.92	0.96	15,263	0.96
7/02/2025	0.91	0.94	0.91	0.92	11,041	0.92
7/01/2025	0.93	0.95	0.92	0.94	10,704	0.94
6/30/2025	1.00	1.00	0.91	0.91	37,791	0.91
6/27/2025	0.97	0.98	0.94	0.97	25,794	0.97
6/26/2025	1.00	1.05	0.93	0.99	35,769	0.99
6/25/2025	0.98	1.06	0.98	1.00	13,655	1.00
6/24/2025	0.98	1.00	0.97	0.97	12,145	0.97
6/23/2025	0.99	1.01	0.95	0.97	23,365	0.97
6/20/2025	1.01	1.01	0.95	0.99	50,104	0.99
6/18/2025	1.08	1.10	1.03	1.04	18,667	1.04
6/17/2025	1.07	1.10	1.06	1.09	26,511	1.09
6/16/2025	1.10	1.15	1.07	1.13	32,293	1.13
6/13/2025	1.17	1.17	1.11	1.15	40,931	1.15
6/12/2025	1.04	1.18	1.01	1.18	160,605	1.18