Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
2.9200
+0.0300 (1.04%)
NYSE · Last Trade: Nov 3rd, 11:50 AM EST
Historical Prices For Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 3.01 | 3.02 | 2.78 | 2.89 | 38,447 | 2.89 |
| 10/30/2026 | 3.11 | 3.11 | 2.84 | 3.01 | 21,482 | 3.01 |
| 10/29/2026 | 2.89 | 3.23 | 2.83 | 3.21 | 49,337 | 3.21 |
| 10/28/2026 | 2.39 | 3.10 | 2.39 | 3.07 | 68,292 | 3.07 |
| 10/27/2026 | 2.90 | 3.05 | 2.65 | 3.05 | 143,738 | 3.05 |
| 10/26/2026 | 2.92 | 3.06 | 2.71 | 2.90 | 29,750 | 2.90 |
| 10/23/2026 | 3.07 | 3.17 | 2.81 | 2.89 | 35,726 | 2.89 |
| 10/22/2026 | 3.14 | 3.25 | 3.06 | 3.16 | 42,352 | 3.16 |
| 10/21/2026 | 3.51 | 3.57 | 3.00 | 3.25 | 128,373 | 3.25 |
| 10/20/2026 | 3.43 | 3.55 | 3.21 | 3.41 | 66,344 | 3.41 |
| 10/19/2026 | 3.92 | 3.95 | 3.40 | 3.50 | 102,944 | 3.50 |
| 10/16/2026 | 4.16 | 4.35 | 3.90 | 4.04 | 43,918 | 4.04 |
| 10/15/2026 | 4.25 | 4.41 | 4.00 | 4.39 | 109,727 | 4.39 |
| 10/14/2026 | 4.60 | 4.81 | 4.25 | 4.58 | 235,824 | 4.58 |
| 10/13/2026 | 4.87 | 4.91 | 4.26 | 4.62 | 341,379 | 4.62 |
| 10/12/2026 | 5.43 | 6.04 | 4.97 | 5.20 | 1,399,417 | 5.20 |
| 10/09/2026 | 5.54 | 5.72 | 4.40 | 5.02 | 3,346,279 | 5.02 |
| 10/08/2026 | 6.43 | 6.50 | 5.21 | 5.51 | 1,109,199 | 5.51 |
| 10/07/2026 | 8.00 | 9.84 | 6.86 | 7.05 | 22,383,159 | 7.05 |
| 10/06/2026 | 4.91 | 8.39 | 4.71 | 7.13 | 43,776,571 | 7.13 |
| 10/05/2026 | 4.99 | 5.83 | 4.21 | 4.59 | 33,663,497 | 4.59 |
| 10/02/2026 | 4.10 | 4.16 | 3.10 | 3.22 | 138,716 | 3.22 |
| 10/01/2026 | 4.90 | 5.09 | 4.10 | 4.10 | 146,503 | 4.10 |
| 9/30/2026 | 5.04 | 5.25 | 4.72 | 5.00 | 190,498 | 5.00 |
| 9/29/2026 | 6.17 | 6.17 | 4.63 | 5.02 | 763,814 | 5.02 |
| 9/28/2026 | 6.33 | 6.50 | 5.56 | 6.39 | 843,405 | 6.39 |
| 9/25/2026 | 8.32 | 9.14 | 5.39 | 7.25 | 37,114,282 | 7.25 |
| 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 |