Aptorum Group Limited - Class A Ordinary Shares (APM)

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

Date Range:

2025-05-08 - 2025-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/11/2025	1.06	1.13	1.03	1.09	34,815	1.09
6/10/2025	1.13	1.14	1.07	1.07	21,345	1.07
6/09/2025	1.11	1.19	1.05	1.14	55,228	1.14
6/06/2025	1.06	1.31	1.04	1.07	126,073	1.07
6/05/2025	1.12	1.15	1.05	1.09	85,682	1.09
6/04/2025	1.23	1.35	1.11	1.19	858,283	1.19
6/03/2025	1.12	1.12	1.00	1.03	56,682	1.03
6/02/2025	0.97	1.19	0.90	1.00	141,332	1.00
5/30/2025	0.90	0.94	0.89	0.92	19,286	0.92
5/29/2025	0.86	1.00	0.86	0.92	62,689	0.92
5/28/2025	0.88	0.89	0.83	0.86	4,276	0.86
5/27/2025	0.85	0.88	0.84	0.88	6,980	0.88
5/23/2025	0.86	0.93	0.82	0.89	8,374	0.89
5/22/2025	0.89	0.90	0.83	0.86	17,055	0.86
5/21/2025	0.91	0.97	0.90	0.90	11,115	0.90
5/20/2025	0.89	0.93	0.89	0.91	30,870	0.91
5/19/2025	0.92	0.95	0.92	0.92	6,128	0.92
5/16/2025	0.90	0.96	0.90	0.95	50,032	0.95
5/15/2025	0.95	1.00	0.92	0.98	28,375	0.98
5/14/2025	0.94	1.07	0.94	1.04	50,345	1.04
5/13/2025	0.90	1.05	0.90	0.99	88,432	0.99
5/12/2025	0.87	0.96	0.80	0.93	40,511	0.93
5/09/2025	0.90	0.90	0.86	0.86	11,540	0.86
5/08/2025	0.88	0.90	0.80	0.86	43,031	0.86