Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
3.5900
-0.2900 (-7.47%)
NYSE· Last Trade: Sep 1st, 12:34 PM EDT
Historical Prices For Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 23,553 | 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 | 177,289 | 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 | 297,291 | 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 |
| 6/24/2026 | 0.99 | 1.00 | 0.88 | 0.89 | 104,959 | 8.90 |
| 6/23/2026 | 0.87 | 0.94 | 0.85 | 0.89 | 37,974 | 8.90 |
| 6/22/2026 | 1.55 | 1.55 | 0.89 | 0.94 | 217,117 | 9.45 |
| 6/18/2026 | 1.20 | 1.32 | 1.07 | 1.09 | 61,705 | 10.90 |
| 6/17/2026 | 1.20 | 1.31 | 1.19 | 1.31 | 33,740 | 13.10 |
| 6/16/2026 | 1.40 | 1.41 | 1.17 | 1.17 | 79,666 | 11.70 |
| 6/15/2026 | 1.22 | 1.36 | 1.22 | 1.34 | 45,065 | 13.40 |
| 6/12/2026 | 1.55 | 1.55 | 1.21 | 1.28 | 24,759 | 12.80 |
| 6/11/2026 | 1.55 | 1.55 | 1.24 | 1.25 | 21,763 | 12.50 |
| 6/10/2026 | 1.33 | 1.33 | 1.26 | 1.29 | 8,147 | 12.90 |
| 6/09/2026 | 1.10 | 1.36 | 1.10 | 1.31 | 27,635 | 13.10 |
| 6/08/2026 | 1.17 | 1.28 | 1.17 | 1.28 | 19,065 | 12.80 |
| 6/05/2026 | 1.44 | 1.44 | 1.25 | 1.27 | 20,344 | 12.70 |
| 6/04/2026 | 1.35 | 1.50 | 1.35 | 1.41 | 57,832 | 14.10 |
| 6/03/2026 | 1.47 | 1.50 | 1.34 | 1.35 | 68,160 | 13.50 |
| 6/02/2026 | 1.43 | 1.51 | 1.32 | 1.32 | 25,493 | 13.20 |
| 6/01/2026 | 1.50 | 1.53 | 1.36 | 1.52 | 30,913 | 15.20 |