5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+53.53%
6 MONTH PERFORMANCE
-63.55%
YEAR-TO-DATE PERFORMANCE
-59.64%
1 YEAR PERFORMANCE
-33.92%
Aptorum Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $1.14 | $1.13 (-1.32%) | $1.14 | $1.11 | 13,195 | |
| 02/20/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.02 | 122,486 | $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 |
| 01/31/2025 | $1.23 | $1.16 (-5.69%) | $1.29 | $1.15 | 136,476 | $6.01 M |
| 01/30/2025 | $1.12 | $1.23 (9.82%) | $1.28 | $1.12 | 88,500 | $6.37 M |
| 01/29/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.09 | 59,159 | $5.80 M |
| 01/28/2025 | $1.29 | $1.10 (-14.73%) | $1.31 | $1.06 | 227,400 | $5.70 M |
| 01/27/2025 | $1.33 | $1.24 (-6.77%) | $1.39 | $1.24 | 242,454 | $6.43 M |
| 01/24/2025 | $1.23 | $1.29 (4.88%) | $1.31 | $1.22 | 117,300 | $6.68 M |
| 01/23/2025 | $1.12 | $1.24 (10.71%) | $1.33 | $1.12 | 336,798 | $6.43 M |
| 01/22/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 130,103 | $5.80 M |
| 01/21/2025 | $1.12 | $1.11 (-0.89%) | $1.19 | $1.10 | 148,500 | $5.75 M |
| 01/17/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.10 | 112,646 | $5.96 M |
| 01/16/2025 | $1.22 | $1.19 (-2.46%) | $1.30 | $1.12 | 159,600 | $6.17 M |
| 01/15/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.16 | 119,100 | $6.37 M |
| 01/14/2025 | $1.31 | $1.23 (-6.11%) | $1.39 | $1.19 | 179,540 | $6.37 M |
| 01/13/2025 | $1.42 | $1.33 (-6.34%) | $1.47 | $1.27 | 192,000 | $6.89 M |
| 01/10/2025 | $1.33 | $1.39 (4.51%) | $1.41 | $1.21 | 348,114 | $7.20 M |
| 01/08/2025 | $1.50 | $1.43 (-4.67%) | $1.55 | $1.37 | 326,711 | $7.41 M |
| 01/07/2025 | $1.69 | $1.60 (-5.33%) | $1.76 | $1.46 | 563,107 | $8.29 M |
| 01/06/2025 | $1.95 | $1.61 (-17.44%) | $2.00 | $1.60 | 1.14 M | $8.34 M |
| 01/03/2025 | $2.19 | $2.14 (-2.28%) | $2.39 | $2.00 | 1.97 M | $11.09 M |
| 01/02/2025 | $3.20 | $2.20 (-31.25%) | $4.80 | $1.95 | 13.72 M | $11.40 M |
| 12/31/2024 | $4.82 | $2.80 (-41.91%) | $7.49 | $2.71 | 117.00 M | $14.51 M |
| 12/30/2024 | $1.14 | $1.36 (19.3%) | $1.38 | $1.10 | 4.84 M | $7.05 M |
| 12/27/2024 | $0.85 | $1.08 (27.63%) | $1.08 | $0.85 | 89,101 | $5.60 M |
| 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 |
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.
