5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
+8.22%
3 MONTH PERFORMANCE
-19.83%
6 MONTH PERFORMANCE
-35.86%
YEAR-TO-DATE PERFORMANCE
-66.79%
1 YEAR PERFORMANCE
-83.09%
Aptorum Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.91 | $0.94 (3.18%) | $0.94 | $0.91 | 27,613 | $5.01 M |
| 04/29/2025 | $0.95 | $0.96 (1.04%) | $0.96 | $0.90 | 19,400 | $5.13 M |
| 04/28/2025 | $1.00 | $0.98 (-2.02%) | $1.00 | $0.96 | 18,200 | $5.23 M |
| 04/25/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.94 | 23,081 | $5.03 M |
| 04/24/2025 | $0.91 | $1.00 (9.97%) | $1.00 | $0.91 | 27,723 | $5.18 M |
| 04/23/2025 | $0.91 | $0.96 (5.16%) | $0.97 | $0.87 | 51,111 | $4.97 M |
| 04/22/2025 | $0.88 | $0.91 (3.75%) | $0.92 | $0.81 | 25,288 | $4.73 M |
| 04/21/2025 | $0.82 | $0.86 (5.43%) | $0.90 | $0.80 | 31,600 | $4.46 M |
| 04/17/2025 | $0.89 | $0.83 (-6.33%) | $0.89 | $0.79 | 104,400 | $4.31 M |
| 04/16/2025 | $0.96 | $0.91 (-5.08%) | $1.06 | $0.89 | 225,200 | $4.74 M |
| 04/15/2025 | $0.81 | $1.08 (33.53%) | $1.34 | $0.81 | 1.95 M | $5.60 M |
| 04/14/2025 | $0.81 | $0.82 (0.62%) | $0.83 | $0.76 | 31,000 | $4.22 M |
| 04/11/2025 | $0.77 | $0.79 (2.85%) | $0.79 | $0.76 | 15,000 | $4.09 M |
| 04/10/2025 | $0.73 | $0.73 (0%) | $0.75 | $0.70 | 54,153 | $3.78 M |
| 04/09/2025 | $0.73 | $0.74 (0.95%) | $0.79 | $0.71 | 26,414 | $3.83 M |
| 04/08/2025 | $0.72 | $0.73 (1.81%) | $0.80 | $0.72 | 51,506 | $3.80 M |
| 04/07/2025 | $0.86 | $0.71 (-17.54%) | $0.86 | $0.69 | 51,600 | $3.68 M |
| 04/04/2025 | $0.80 | $0.75 (-6.24%) | $0.80 | $0.75 | 25,300 | $3.89 M |
| 04/03/2025 | $0.82 | $0.83 (0.73%) | $0.86 | $0.81 | 13,911 | $4.30 M |
| 04/02/2025 | $0.86 | $0.88 (2.19%) | $0.88 | $0.80 | 16,706 | $4.55 M |
| 04/01/2025 | $0.84 | $0.86 (2.31%) | $0.87 | $0.83 | 8,340 | $4.45 M |
| 03/31/2025 | $0.86 | $0.84 (-2.15%) | $0.86 | $0.84 | 33,646 | $4.35 M |
| 03/28/2025 | $0.86 | $0.88 (2.41%) | $0.92 | $0.85 | 25,224 | $4.59 M |
| 03/27/2025 | $0.87 | $0.88 (1.1%) | $0.92 | $0.86 | 9,938 | $4.56 M |
| 03/26/2025 | $0.89 | $0.88 (-1.34%) | $0.92 | $0.85 | 6,437 | $4.54 M |
| 03/25/2025 | $0.92 | $0.88 (-3.97%) | $0.92 | $0.86 | 68,100 | $4.56 M |
| 03/24/2025 | $0.91 | $0.90 (-1.32%) | $1.00 | $0.84 | 56,100 | $4.66 M |
| 03/21/2025 | $0.91 | $0.92 (1.1%) | $0.95 | $0.89 | 5,578 | $4.77 M |
| 03/20/2025 | $0.95 | $0.92 (-3.5%) | $0.95 | $0.90 | 6,519 | $4.77 M |
| 03/19/2025 | $0.98 | $0.95 (-2.7%) | $0.98 | $0.92 | 20,900 | $4.94 M |
| 03/18/2025 | $0.98 | $0.96 (-2.5%) | $0.98 | $0.92 | 17,300 | $4.95 M |
| 03/17/2025 | $0.99 | $0.94 (-4.73%) | $1.00 | $0.93 | 18,131 | $4.89 M |
| 03/14/2025 | $0.93 | $0.90 (-3.01%) | $1.00 | $0.90 | 107,502 | $4.67 M |
| 03/13/2025 | $0.93 | $0.92 (-1.08%) | $1.00 | $0.91 | 14,140 | $4.77 M |
| 03/12/2025 | $0.90 | $0.93 (3.44%) | $0.94 | $0.85 | 26,132 | $4.82 M |
| 03/11/2025 | $0.89 | $0.85 (-4.49%) | $0.90 | $0.85 | 17,100 | $4.40 M |
| 03/10/2025 | $0.96 | $0.90 (-6.26%) | $0.96 | $0.82 | 26,766 | $4.66 M |
| 03/07/2025 | $0.99 | $0.94 (-4.96%) | $0.99 | $0.90 | 38,642 | $4.87 M |
| 03/06/2025 | $1.05 | $0.99 (-5.71%) | $1.08 | $0.97 | 32,910 | $5.13 M |
| 03/05/2025 | $0.91 | $0.98 (7.69%) | $0.99 | $0.91 | 12,700 | $5.08 M |
| 03/04/2025 | $0.86 | $0.91 (5.72%) | $0.91 | $0.80 | 44,649 | $4.71 M |
| 03/03/2025 | $0.95 | $0.89 (-6.11%) | $0.98 | $0.87 | 48,809 | $4.62 M |
| 02/28/2025 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.94 | 32,100 | $4.92 M |
| 02/27/2025 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.99 | 26,536 | $5.18 M |
| 02/26/2025 | $0.97 | $1.03 (6.15%) | $1.04 | $0.97 | 52,407 | $5.34 M |
| 02/25/2025 | $1.04 | $0.99 (-4.81%) | $1.06 | $0.96 | 83,713 | $5.13 M |
| 02/24/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 101,526 | $5.34 M |
| 02/21/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 35,120 | $5.70 M |
| 02/20/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.02 | 122,600 | $5.75 M |
| 02/19/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 70,000 | $5.96 M |
| 02/18/2025 | $1.16 | $1.16 (0%) | $1.24 | $1.15 | 80,438 | $6.01 M |
| 02/14/2025 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.18 | 46,550 | $6.17 M |
| 02/13/2025 | $1.23 | $1.20 (-2.44%) | $1.30 | $1.16 | 115,130 | $6.22 M |
| 02/12/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 103,685 | $6.58 M |
| 02/11/2025 | $1.67 | $1.39 (-16.77%) | $1.67 | $1.30 | 273,345 | $7.20 M |
| 02/10/2025 | $1.23 | $1.75 (42.28%) | $1.80 | $1.20 | 1.18 M | $9.07 M |
| 02/07/2025 | $1.21 | $1.22 (0.83%) | $1.30 | $1.19 | 86,208 | $6.32 M |
| 02/06/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.14 | 58,700 | $6.27 M |
| 02/05/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 32,708 | $6.01 M |
| 02/04/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.16 | 36,800 | $6.22 M |
| 02/03/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.14 | 87,100 | $5.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
