Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
4.9200
+0.00 (0.00%)
NYSE · Last Trade: Sep 25th, 8:58 AM EDT
Historical Prices For Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 6.99 | 8.74 | 4.61 | 4.92 | 87,613,397 | 4.92 |
| 9/23/2026 | 1.81 | 2.30 | 1.74 | 2.29 | 148,202 | 2.29 |
| 9/22/2026 | 1.65 | 2.00 | 1.61 | 1.85 | 133,255 | 1.85 |
| 9/21/2026 | 1.72 | 1.86 | 1.67 | 1.67 | 668,225 | 1.67 |
| 9/18/2026 | 1.68 | 2.10 | 1.63 | 1.77 | 1,336,326 | 1.77 |
| 9/17/2026 | 1.73 | 1.92 | 1.60 | 1.67 | 83,961 | 1.67 |
| 9/16/2026 | 1.71 | 1.71 | 1.51 | 1.60 | 64,873 | 1.60 |
| 9/15/2026 | 2.11 | 2.11 | 1.60 | 1.64 | 66,300 | 1.64 |
| 9/14/2026 | 2.39 | 2.39 | 2.02 | 2.09 | 29,816 | 2.09 |
| 9/11/2026 | 2.16 | 2.26 | 2.09 | 2.10 | 20,692 | 2.10 |
| 9/10/2026 | 2.26 | 2.47 | 2.12 | 2.17 | 41,050 | 2.17 |
| 9/09/2026 | 2.30 | 2.35 | 2.17 | 2.29 | 29,571 | 2.29 |
| 9/08/2026 | 2.40 | 2.40 | 2.25 | 2.30 | 17,405 | 2.30 |
| 9/04/2026 | 2.49 | 2.60 | 2.42 | 2.42 | 24,386 | 2.42 |
| 9/03/2026 | 2.66 | 2.71 | 2.40 | 2.51 | 50,656 | 2.51 |
| 9/02/2026 | 3.17 | 3.38 | 2.51 | 2.63 | 85,505 | 2.63 |
| 9/01/2026 | 3.87 | 3.87 | 3.41 | 3.54 | 29,262 | 3.54 |
| 8/31/2026 | 4.09 | 4.09 | 3.73 | 3.88 | 8,241 | 3.88 |
| 8/28/2026 | 4.10 | 4.10 | 3.86 | 3.87 | 9,073 | 3.87 |
| 8/27/2026 | 4.63 | 4.81 | 3.74 | 3.95 | 172,286 | 3.95 |
| 8/26/2026 | 4.74 | 4.99 | 4.36 | 4.60 | 230,135 | 4.60 |
| 8/25/2026 | 4.78 | 5.35 | 4.65 | 4.97 | 49,122 | 4.97 |
| 8/24/2026 | 4.34 | 4.75 | 4.34 | 4.75 | 15,871 | 4.75 |
| 8/21/2026 | 4.30 | 5.43 | 4.17 | 4.84 | 559,645 | 4.84 |
| 8/20/2026 | 4.23 | 4.50 | 4.09 | 4.39 | 17,207 | 4.39 |
| 8/19/2026 | 3.88 | 4.55 | 3.69 | 4.39 | 23,224 | 4.39 |
| 8/18/2026 | 3.99 | 4.30 | 3.85 | 4.00 | 37,478 | 4.00 |
| 8/17/2026 | 3.45 | 4.30 | 3.39 | 4.28 | 1,616,179 | 4.28 |
| 8/14/2026 | 4.72 | 4.93 | 4.55 | 4.55 | 21,285 | 4.55 |
| 8/13/2026 | 4.37 | 4.99 | 4.37 | 4.70 | 52,473 | 4.70 |
| 8/12/2026 | 4.46 | 4.73 | 4.36 | 4.66 | 311,287 | 4.66 |
| 8/11/2026 | 4.47 | 4.63 | 4.28 | 4.63 | 6,320 | 4.63 |
| 8/10/2026 | 4.39 | 4.61 | 4.23 | 4.24 | 7,662 | 4.24 |
| 8/07/2026 | 4.75 | 4.82 | 4.23 | 4.23 | 8,366 | 4.23 |
| 8/06/2026 | 4.69 | 4.89 | 4.55 | 4.83 | 6,823 | 4.83 |
| 8/05/2026 | 4.77 | 5.16 | 4.65 | 4.65 | 16,870 | 4.65 |
| 8/04/2026 | 4.90 | 5.43 | 4.66 | 4.92 | 18,587 | 4.92 |
| 8/03/2026 | 5.18 | 5.30 | 4.83 | 4.85 | 23,653 | 4.85 |
| 7/31/2026 | 4.77 | 6.15 | 4.15 | 5.15 | 55,749 | 5.15 |
| 7/30/2026 | 5.39 | 7.09 | 4.70 | 4.92 | 126,762 | 4.92 |
| 7/29/2026 | 8.10 | 8.28 | 5.08 | 5.75 | 252,501 | 5.75 |
| 7/28/2026 | 6.66 | 8.24 | 5.90 | 8.00 | 177,299 | 8.00 |
| 7/27/2026 | 5.68 | 6.30 | 5.65 | 6.29 | 10,741 | 6.29 |
| 7/24/2026 | 6.57 | 6.87 | 5.44 | 5.65 | 28,057 | 5.65 |
| 7/23/2026 | 0.68 | 0.84 | 0.63 | 0.65 | 297,293 | 6.53 |
| 7/22/2026 | 0.62 | 0.68 | 0.62 | 0.66 | 23,293 | 6.60 |
| 7/21/2026 | 0.64 | 0.69 | 0.61 | 0.64 | 39,484 | 6.37 |
| 7/20/2026 | 0.66 | 0.66 | 0.62 | 0.65 | 32,441 | 6.47 |
| 7/17/2026 | 0.66 | 0.70 | 0.62 | 0.66 | 28,285 | 6.60 |
| 7/16/2026 | 0.69 | 0.72 | 0.64 | 0.66 | 53,027 | 6.55 |
| 7/15/2026 | 0.79 | 0.79 | 0.68 | 0.71 | 79,498 | 7.08 |
| 7/14/2026 | 0.72 | 0.96 | 0.72 | 0.73 | 684,713 | 7.32 |
| 7/13/2026 | 0.72 | 0.74 | 0.71 | 0.74 | 62,319 | 7.37 |
| 7/10/2026 | 0.73 | 0.75 | 0.68 | 0.72 | 87,209 | 7.20 |
| 7/09/2026 | 0.74 | 0.75 | 0.73 | 0.73 | 24,893 | 7.35 |
| 7/08/2026 | 0.78 | 0.78 | 0.73 | 0.73 | 70,677 | 7.35 |
| 7/07/2026 | 0.86 | 0.93 | 0.73 | 0.74 | 322,413 | 7.42 |
| 7/06/2026 | 0.90 | 0.93 | 0.85 | 0.86 | 101,808 | 8.60 |
| 7/02/2026 | 0.93 | 0.95 | 0.86 | 0.90 | 188,925 | 9.00 |
| 7/01/2026 | 0.89 | 0.97 | 0.85 | 0.89 | 390,072 | 8.85 |
| 6/30/2026 | 1.01 | 1.01 | 0.78 | 0.90 | 384,780 | 9.00 |
| 6/29/2026 | 0.90 | 1.09 | 0.84 | 0.93 | 256,270 | 9.25 |
| 6/26/2026 | 1.00 | 1.07 | 0.85 | 0.90 | 192,096 | 9.00 |
| 6/25/2026 | 0.90 | 1.00 | 0.79 | 0.86 | 308,383 | 8.58 |