Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.8900	1.090	0.8900	1.080	212,609	+0.14(+15.24%)
Mar 19, 2026	0.7804	0.9470	0.7501	0.9372	429,016	+0.15(+19.71%)
Mar 18, 2026	0.7857	0.8040	0.7829	0.7829	11,477	-0.00(-0.41%)
Mar 17, 2026	0.7857	0.8300	0.7857	0.7861	5,513	+0.00(+0.04%)
Mar 16, 2026	0.7633	0.7920	0.7633	0.7858	32,412	-0.01(-0.78%)
Mar 13, 2026	0.7616	0.8173	0.7616	0.7920	9,034	-0.01(-1.00%)
Mar 12, 2026	0.8000	0.8100	0.7900	0.8000	19,407	-0.00(-0.37%)
Mar 11, 2026	0.7623	0.8138	0.7623	0.8030	13,481	+0.01(+1.32%)
Mar 10, 2026	0.8000	0.8619	0.7925	0.7925	27,887	-0.01(-0.93%)
Mar 09, 2026	0.7613	0.7999	0.7613	0.7999	14,811	+0.00(+0.00%)
Mar 06, 2026	0.8000	0.8300	0.7908	0.7999	24,631	-0.00(-0.01%)
Mar 05, 2026	0.8260	0.8390	0.8000	0.8000	30,350	-0.03(-3.15%)
Mar 04, 2026	0.8263	0.8263	0.8000	0.8260	14,634	+0.03(+4.19%)
Mar 03, 2026	0.8027	0.8300	0.7800	0.7928	15,880	-0.05(-6.17%)
Mar 02, 2026	0.7800	0.8480	0.7600	0.8449	45,550	+0.06(+8.28%)
Feb 27, 2026	0.7824	0.7855	0.7550	0.7803	12,721	-0.00(-0.27%)
Feb 26, 2026	0.7884	0.8099	0.7788	0.7824	9,977	-0.01(-0.75%)
Feb 25, 2026	0.8500	0.8500	0.7850	0.7883	24,956	-0.02(-2.58%)
Feb 24, 2026	0.7700	0.8259	0.7700	0.8092	6,255	+0.01(+1.28%)
Feb 23, 2026	0.7673	0.8000	0.7673	0.7990	10,932	+0.01(+1.01%)
Feb 20, 2026	0.8000	0.8319	0.7549	0.7910	21,692	-0.01(-1.29%)
Feb 19, 2026	0.8400	0.8400	0.7925	0.8013	14,973	-0.04(-4.61%)
Feb 18, 2026	0.7900	0.8600	0.7900	0.8400	10,354	+0.05(+6.48%)
Feb 17, 2026	0.7748	0.8000	0.7748	0.7889	11,705	+0.01(+0.81%)
Feb 13, 2026	0.8300	0.8500	0.6500	0.7826	150,240	-0.07(-8.13%)
Feb 12, 2026	0.8200	0.8600	0.8200	0.8519	2,066	+0.02(+2.70%)
Feb 11, 2026	0.8400	0.8401	0.8000	0.8295	18,029	-0.01(-1.14%)
Feb 10, 2026	0.8600	0.8799	0.8223	0.8391	9,289	+0.00(+0.36%)
Feb 09, 2026	0.8200	0.8600	0.8075	0.8361	24,725	+0.03(+3.54%)
Feb 06, 2026	0.7500	0.8558	0.7500	0.8075	30,657	+0.07(+9.06%)
Feb 05, 2026	0.8289	0.8425	0.7404	0.7404	82,369	-0.09(-10.80%)
Feb 04, 2026	0.8830	0.9200	0.8101	0.8300	57,738	-0.05(-5.67%)
Feb 03, 2026	0.8925	0.9000	0.8112	0.8799	80,936	+0.03(+3.52%)
Feb 02, 2026	0.9000	0.9300	0.8253	0.8500	358,965	-0.10(-10.22%)
Jan 30, 2026	0.8300	1.020	0.8081	0.9468	151,566	+0.13(+16.24%)
Jan 29, 2026	0.8500	0.8702	0.8000	0.8145	63,459	-0.04(-4.19%)
Jan 28, 2026	0.9100	0.9175	0.8500	0.8501	105,538	-0.06(-6.70%)
Jan 27, 2026	0.9600	0.9620	0.9111	0.9111	25,401	-0.05(-5.29%)
Jan 26, 2026	0.9850	0.9980	0.9620	0.9620	20,357	+0.00(+0.00%)
Jan 23, 2026	0.9800	1.040	0.9600	0.9620	65,498	-0.02(-2.26%)
Jan 22, 2026	0.9700	1.050	0.9700	0.9842	30,710	+0.00(+0.43%)
Jan 21, 2026	1.030	1.030	0.9613	0.9800	38,665	-0.04(-3.92%)
Jan 20, 2026	1.000	1.040	1.000	1.020	15,857	-0.01(-0.97%)
Jan 16, 2026	1.010	1.061	1.010	1.030	17,759	-0.02(-1.90%)
Jan 15, 2026	1.050	1.060	0.9900	1.050	132,418	-0.01(-0.94%)
Jan 14, 2026	1.070	1.080	1.030	1.060	45,122	-0.01(-0.93%)
Jan 13, 2026	1.050	1.105	1.040	1.070	76,336	+0.03(+2.88%)
Jan 12, 2026	1.080	1.085	1.040	1.040	23,843	-0.01(-0.95%)
Jan 09, 2026	1.050	1.098	1.040	1.050	60,826	-0.03(-2.78%)
Jan 08, 2026	1.050	1.080	1.020	1.080	37,806	+0.02(+1.89%)
Jan 07, 2026	1.050	1.076	1.040	1.060	23,594	+0.01(+0.95%)
Jan 06, 2026	1.020	1.080	1.020	1.050	17,822	+0.03(+2.94%)
Jan 05, 2026	1.070	1.075	1.020	1.020	52,736	-0.05(-4.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Aptorum Group Limited - Class A Ordinary Shares (NQ:APM)

Historical Prices