Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
1.8100
-0.1500 (-7.65%)
NYSE · Last Trade: Dec 18th, 3:46 PM EST
Historical Prices For Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 2.06 | 2.06 | 1.95 | 1.96 | 40,257 | 1.96 |
| 12/16/2025 | 2.07 | 2.13 | 2.04 | 2.05 | 19,113 | 2.05 |
| 12/15/2025 | 2.09 | 2.17 | 2.04 | 2.08 | 41,224 | 2.08 |
| 12/12/2025 | 2.19 | 2.27 | 2.09 | 2.14 | 83,151 | 2.14 |
| 12/11/2025 | 2.20 | 2.29 | 2.08 | 2.08 | 56,473 | 2.08 |
| 12/10/2025 | 2.22 | 2.45 | 2.10 | 2.10 | 147,944 | 2.10 |
| 12/09/2025 | 2.24 | 2.24 | 2.06 | 2.13 | 89,767 | 2.13 |
| 12/08/2025 | 2.16 | 2.25 | 2.10 | 2.13 | 42,185 | 2.13 |
| 12/05/2025 | 2.19 | 2.25 | 2.06 | 2.14 | 31,666 | 2.14 |
| 12/04/2025 | 2.15 | 2.32 | 2.05 | 2.26 | 73,789 | 2.26 |
| 12/03/2025 | 2.05 | 2.26 | 2.03 | 2.18 | 31,061 | 2.18 |
| 12/02/2025 | 2.23 | 2.29 | 2.01 | 2.20 | 66,480 | 2.20 |
| 12/01/2025 | 3.32 | 3.32 | 2.05 | 2.29 | 416,532 | 2.29 |
| 11/28/2025 | 2.36 | 3.00 | 2.36 | 2.90 | 386,888 | 2.90 |
| 11/26/2025 | 1.99 | 2.41 | 1.97 | 2.19 | 119,977 | 2.19 |
| 11/25/2025 | 2.02 | 2.27 | 1.78 | 1.95 | 144,860 | 1.95 |
| 11/24/2025 | 2.31 | 2.33 | 1.90 | 2.03 | 128,632 | 2.03 |
| 11/21/2025 | 2.39 | 2.54 | 2.11 | 2.28 | 105,058 | 2.28 |
| 11/20/2025 | 3.09 | 3.09 | 2.30 | 2.40 | 123,044 | 2.40 |
| 11/19/2025 | 3.05 | 3.17 | 2.93 | 3.03 | 70,003 | 3.03 |
| 11/18/2025 | 4.00 | 4.03 | 2.74 | 3.08 | 262,946 | 3.08 |
| 11/17/2025 | 3.26 | 4.03 | 3.26 | 3.90 | 207,306 | 3.90 |
| 11/14/2025 | 2.76 | 3.33 | 2.76 | 3.21 | 99,662 | 3.21 |
| 11/13/2025 | 2.85 | 3.13 | 2.73 | 2.79 | 68,528 | 2.79 |
| 11/12/2025 | 2.65 | 2.74 | 2.53 | 2.68 | 44,817 | 2.68 |
| 11/11/2025 | 2.63 | 2.76 | 2.56 | 2.67 | 62,312 | 2.67 |
| 11/10/2025 | 2.29 | 2.72 | 2.29 | 2.69 | 93,535 | 2.69 |
| 11/07/2025 | 2.51 | 2.52 | 2.02 | 2.23 | 115,988 | 2.23 |
| 11/06/2025 | 2.82 | 2.91 | 2.21 | 2.51 | 156,074 | 2.51 |
| 11/05/2025 | 2.74 | 2.88 | 2.57 | 2.74 | 155,467 | 2.74 |
| 11/04/2025 | 2.47 | 2.80 | 2.35 | 2.74 | 225,739 | 2.74 |
| 11/03/2025 | 2.32 | 2.60 | 2.15 | 2.48 | 248,721 | 2.48 |
| 10/31/2025 | 2.03 | 2.36 | 2.01 | 2.19 | 154,319 | 2.19 |
| 10/30/2025 | 2.01 | 2.10 | 1.96 | 2.04 | 59,919 | 2.04 |
| 10/29/2025 | 2.00 | 2.08 | 1.97 | 2.03 | 38,375 | 2.03 |
| 10/28/2025 | 1.88 | 2.04 | 1.85 | 2.04 | 74,430 | 2.04 |
| 10/27/2025 | 2.02 | 2.02 | 1.80 | 1.93 | 73,910 | 1.93 |
| 10/24/2025 | 1.80 | 1.98 | 1.74 | 1.98 | 107,040 | 1.98 |
| 10/23/2025 | 1.81 | 1.86 | 1.72 | 1.73 | 36,842 | 1.73 |
| 10/22/2025 | 1.86 | 1.89 | 1.78 | 1.80 | 32,942 | 1.80 |
| 10/21/2025 | 1.82 | 1.92 | 1.81 | 1.90 | 44,104 | 1.90 |
| 10/20/2025 | 1.82 | 1.85 | 1.78 | 1.82 | 18,927 | 1.82 |
| 10/17/2025 | 1.88 | 1.95 | 1.84 | 1.84 | 78,580 | 1.84 |
| 10/16/2025 | 1.86 | 1.93 | 1.82 | 1.84 | 30,095 | 1.84 |
| 10/15/2025 | 1.82 | 1.93 | 1.80 | 1.92 | 73,376 | 1.92 |
| 10/14/2025 | 1.95 | 1.95 | 1.78 | 1.80 | 30,171 | 1.80 |
| 10/13/2025 | 1.91 | 1.91 | 1.78 | 1.79 | 15,507 | 1.79 |
| 10/10/2025 | 1.87 | 1.93 | 1.80 | 1.88 | 107,136 | 1.88 |
| 10/09/2025 | 1.88 | 1.88 | 1.81 | 1.86 | 40,002 | 1.86 |
| 10/08/2025 | 1.75 | 1.87 | 1.74 | 1.87 | 35,295 | 1.87 |
| 10/07/2025 | 1.81 | 1.85 | 1.71 | 1.71 | 27,920 | 1.71 |
| 10/06/2025 | 1.83 | 1.87 | 1.80 | 1.84 | 20,560 | 1.84 |
| 10/03/2025 | 1.75 | 1.81 | 1.74 | 1.79 | 32,477 | 1.79 |
| 10/02/2025 | 1.75 | 1.75 | 1.71 | 1.72 | 26,404 | 1.72 |
| 10/01/2025 | 1.81 | 1.89 | 1.71 | 1.71 | 33,947 | 1.71 |
| 9/30/2025 | 1.89 | 1.90 | 1.78 | 1.78 | 81,255 | 1.78 |
| 9/29/2025 | 1.97 | 1.97 | 1.83 | 1.90 | 41,109 | 1.90 |
| 9/26/2025 | 1.82 | 1.93 | 1.79 | 1.93 | 88,477 | 1.93 |
| 9/25/2025 | 1.88 | 1.89 | 1.77 | 1.78 | 66,390 | 1.78 |
| 9/24/2025 | 1.96 | 1.96 | 1.85 | 1.87 | 44,306 | 1.87 |
| 9/23/2025 | 1.94 | 2.00 | 1.83 | 1.92 | 81,175 | 1.92 |
| 9/22/2025 | 1.97 | 2.01 | 1.88 | 1.96 | 61,818 | 1.96 |
| 9/19/2025 | 1.84 | 2.08 | 1.81 | 2.02 | 204,329 | 2.02 |
| 9/18/2025 | 1.80 | 1.91 | 1.75 | 1.83 | 91,243 | 1.83 |