5 DAY PERFORMANCE
+27.04%
1 MONTH PERFORMANCE
+32.96%
3 MONTH PERFORMANCE
-49.19%
6 MONTH PERFORMANCE
-79.70%
YEAR-TO-DATE PERFORMANCE
-61.63%
1 YEAR PERFORMANCE
-63.14%
Aptorum Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.90 | $0.86 (-4.53%) | $0.96 | $0.86 | 56,939 | $4.46 M |
| 12/24/2024 | $0.73 | $0.86 (17.75%) | $0.88 | $0.73 | 50,701 | $4.48 M |
| 12/23/2024 | $0.71 | $0.73 (3.29%) | $0.77 | $0.71 | 9,560 | $3.80 M |
| 12/20/2024 | $0.74 | $0.74 (0.05%) | $0.77 | $0.71 | 25,720 | $3.83 M |
| 12/19/2024 | $0.71 | $0.74 (4.12%) | $0.77 | $0.67 | 20,100 | $3.83 M |
| 12/18/2024 | $0.77 | $0.76 (-1.51%) | $0.77 | $0.72 | 22,206 | $3.92 M |
| 12/17/2024 | $0.70 | $0.77 (9.63%) | $0.78 | $0.70 | 10,400 | $3.98 M |
| 12/16/2024 | $0.73 | $0.72 (-1.79%) | $0.76 | $0.70 | 12,600 | $3.73 M |
| 12/13/2024 | $0.73 | $0.77 (4.55%) | $0.80 | $0.73 | 11,128 | $3.97 M |
| 12/12/2024 | $0.77 | $0.76 (-0.89%) | $0.80 | $0.76 | 7,200 | $3.94 M |
| 12/11/2024 | $0.73 | $0.79 (7.06%) | $0.81 | $0.73 | 47,114 | $4.07 M |
| 12/10/2024 | $0.80 | $0.75 (-5.91%) | $0.81 | $0.74 | 27,322 | $3.90 M |
| 12/09/2024 | $0.70 | $0.82 (16.59%) | $0.85 | $0.70 | 41,710 | $4.25 M |
| 12/06/2024 | $0.76 | $0.76 (-0.16%) | $0.76 | $0.68 | 9,900 | $3.93 M |
| 12/05/2024 | $0.72 | $0.75 (4.18%) | $0.75 | $0.65 | 19,367 | $3.86 M |
| 12/04/2024 | $0.68 | $0.72 (6.19%) | $0.77 | $0.68 | 12,560 | $3.74 M |
| 12/03/2024 | $0.79 | $0.73 (-7.36%) | $0.82 | $0.73 | 78,100 | $3.77 M |
| 12/02/2024 | $0.70 | $0.85 (20.71%) | $0.85 | $0.65 | 454,941 | $4.38 M |
| 11/29/2024 | $0.70 | $0.65 (-7.14%) | $0.71 | $0.62 | 11,200 | $3.37 M |
| 11/27/2024 | $0.61 | $0.71 (16.63%) | $0.71 | $0.61 | 10,143 | $3.66 M |
| 11/26/2024 | $0.71 | $0.67 (-5.61%) | $0.73 | $0.59 | 56,269 | $3.47 M |
| 11/25/2024 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.70 | 20,700 | $3.63 M |
| 11/22/2024 | $0.74 | $0.74 (0.68%) | $0.74 | $0.69 | 27,100 | $3.83 M |
| 11/21/2024 | $0.68 | $0.74 (7.52%) | $0.74 | $0.65 | 28,700 | $3.81 M |
| 11/20/2024 | $0.79 | $0.74 (-6.44%) | $0.79 | $0.67 | 66,700 | $3.81 M |
| 11/19/2024 | $0.56 | $0.73 (30.54%) | $0.76 | $0.53 | 158,137 | $3.79 M |
| 11/18/2024 | $0.73 | $0.55 (-24.9%) | $0.73 | $0.46 | 294,086 | $2.83 M |
| 11/15/2024 | $1.01 | $0.68 (-32.48%) | $1.04 | $0.64 | 216,201 | $3.53 M |
| 11/14/2024 | $1.18 | $1.10 (-6.78%) | $1.23 | $1.09 | 42,161 | $5.70 M |
| 11/13/2024 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 47,698 | $6.22 M |
| 11/12/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 34,910 | $6.22 M |
| 11/11/2024 | $1.20 | $1.29 (7.5%) | $1.37 | $1.20 | 64,400 | $6.68 M |
| 11/08/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.23 | 8,890 | $6.37 M |
| 11/07/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.21 | 28,932 | $6.63 M |
| 11/06/2024 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.33 | 18,858 | $6.89 M |
| 11/05/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.29 | 34,600 | $7.05 M |
| 11/04/2024 | $1.40 | $1.43 (2.14%) | $1.48 | $1.40 | 8,700 | $7.41 M |
| 11/01/2024 | $1.41 | $1.45 (2.84%) | $1.46 | $1.36 | 8,096 | $7.51 M |
| 10/31/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.36 | 24,437 | $7.41 M |
| 10/30/2024 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.40 | 15,600 | $7.25 M |
| 10/29/2024 | $1.47 | $1.42 (-3.4%) | $1.59 | $1.42 | 9,900 | $7.36 M |
| 10/28/2024 | $1.65 | $1.48 (-10.3%) | $1.65 | $1.35 | 99,600 | $7.67 M |
| 10/25/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.60 | 23,300 | $8.55 M |
| 10/24/2024 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.70 | 14,600 | $8.86 M |
| 10/23/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.68 | 7,217 | $9.07 M |
| 10/22/2024 | $1.66 | $1.71 (3.01%) | $1.71 | $1.66 | 5,300 | $8.86 M |
| 10/21/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 6,940 | $8.81 M |
| 10/18/2024 | $1.68 | $1.71 (1.79%) | $1.75 | $1.65 | 32,700 | $8.86 M |
| 10/17/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.65 | 12,300 | $8.60 M |
| 10/16/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.62 | 42,000 | $8.76 M |
| 10/15/2024 | $1.75 | $1.76 (0.57%) | $1.83 | $1.75 | 8,442 | $9.12 M |
| 10/14/2024 | $1.64 | $1.75 (6.71%) | $1.75 | $1.64 | 16,200 | $9.07 M |
| 10/11/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.63 | 12,600 | $8.76 M |
| 10/10/2024 | $1.92 | $1.73 (-9.9%) | $1.99 | $1.73 | 32,343 | $8.96 M |
| 10/09/2024 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.70 | 6,000 | $8.96 M |
| 10/08/2024 | $1.90 | $1.70 (-10.53%) | $1.92 | $1.66 | 19,641 | $8.81 M |
| 10/07/2024 | $1.89 | $1.77 (-6.35%) | $2.00 | $1.72 | 21,200 | $9.17 M |
| 10/04/2024 | $1.62 | $1.67 (3.09%) | $1.67 | $1.62 | 2,673 | $8.65 M |
| 10/03/2024 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.60 | 23,203 | $8.60 M |
| 10/02/2024 | $1.75 | $1.82 (4%) | $1.89 | $1.75 | 27,900 | $9.43 M |
| 10/01/2024 | $1.72 | $1.67 (-2.91%) | $1.90 | $1.60 | 31,648 | $8.65 M |
| 09/30/2024 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.58 | 46,300 | $9.33 M |
| 09/27/2024 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.82 | 15,262 | $9.59 M |