Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
1.9400
+0.00 (0.00%)
NYSE · Last Trade: Sep 12th, 6:17 AM EDT
Historical Prices For Apimeds Pharmaceuticals US, Inc. Common Stock (APUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 1.93 | 2.00 | 1.86 | 1.94 | 22,111 | 1.94 |
| 9/10/2025 | 2.11 | 2.13 | 1.98 | 2.02 | 40,912 | 2.02 |
| 9/09/2025 | 1.90 | 2.09 | 1.82 | 2.09 | 94,230 | 2.09 |
| 9/08/2025 | 1.90 | 1.92 | 1.83 | 1.83 | 24,910 | 1.83 |
| 9/05/2025 | 1.86 | 2.00 | 1.77 | 1.91 | 56,514 | 1.91 |
| 9/04/2025 | 1.98 | 1.98 | 1.80 | 1.86 | 31,116 | 1.86 |
| 9/03/2025 | 1.79 | 1.98 | 1.77 | 1.94 | 101,131 | 1.94 |
| 9/02/2025 | 1.85 | 1.87 | 1.77 | 1.80 | 41,608 | 1.80 |
| 8/29/2025 | 1.90 | 1.96 | 1.80 | 1.83 | 37,075 | 1.83 |
| 8/28/2025 | 1.87 | 1.96 | 1.82 | 1.86 | 59,601 | 1.86 |
| 8/27/2025 | 1.91 | 1.98 | 1.86 | 1.89 | 94,648 | 1.89 |
| 8/26/2025 | 1.96 | 2.00 | 1.86 | 1.88 | 65,908 | 1.88 |
| 8/25/2025 | 2.21 | 2.21 | 1.89 | 1.94 | 177,931 | 1.94 |
| 8/22/2025 | 2.30 | 2.34 | 2.02 | 2.20 | 281,173 | 2.20 |
| 8/21/2025 | 1.85 | 2.27 | 1.85 | 2.27 | 541,771 | 2.27 |
| 8/20/2025 | 1.89 | 1.93 | 1.72 | 1.81 | 124,058 | 1.81 |
| 8/19/2025 | 1.80 | 1.94 | 1.71 | 1.90 | 328,120 | 1.90 |
| 8/18/2025 | 1.65 | 2.07 | 1.59 | 1.75 | 1,627,728 | 1.75 |
| 8/15/2025 | 1.60 | 1.64 | 1.56 | 1.60 | 19,550 | 1.60 |
| 8/14/2025 | 1.58 | 1.60 | 1.52 | 1.58 | 15,230 | 1.58 |
| 8/13/2025 | 1.62 | 1.69 | 1.60 | 1.62 | 32,676 | 1.62 |
| 8/12/2025 | 1.53 | 1.66 | 1.43 | 1.61 | 34,860 | 1.61 |
| 8/11/2025 | 1.59 | 1.60 | 1.50 | 1.53 | 40,315 | 1.53 |
| 8/08/2025 | 1.62 | 1.66 | 1.54 | 1.59 | 34,024 | 1.59 |
| 8/07/2025 | 1.68 | 1.71 | 1.57 | 1.57 | 91,867 | 1.57 |
| 8/06/2025 | 1.70 | 1.73 | 1.62 | 1.70 | 60,458 | 1.70 |
| 8/05/2025 | 1.55 | 1.72 | 1.54 | 1.67 | 86,302 | 1.67 |
| 8/04/2025 | 1.75 | 1.88 | 1.56 | 1.58 | 106,018 | 1.58 |
| 8/01/2025 | 1.80 | 1.81 | 1.68 | 1.74 | 37,925 | 1.74 |
| 7/31/2025 | 1.84 | 1.90 | 1.74 | 1.74 | 19,227 | 1.74 |
| 7/30/2025 | 1.89 | 2.02 | 1.78 | 1.81 | 43,500 | 1.81 |
| 7/29/2025 | 2.05 | 2.18 | 1.82 | 1.87 | 43,994 | 1.87 |
| 7/28/2025 | 2.26 | 2.26 | 1.98 | 2.05 | 52,123 | 2.05 |
| 7/25/2025 | 2.13 | 2.40 | 2.10 | 2.22 | 152,335 | 2.22 |
| 7/24/2025 | 2.44 | 2.48 | 2.00 | 2.09 | 179,641 | 2.09 |
| 7/23/2025 | 2.07 | 2.39 | 1.93 | 2.18 | 219,060 | 2.18 |
| 7/22/2025 | 2.20 | 2.22 | 1.81 | 1.99 | 201,950 | 1.99 |
| 7/21/2025 | 1.81 | 2.18 | 1.81 | 2.10 | 454,955 | 2.10 |
| 7/18/2025 | 1.83 | 1.92 | 1.77 | 1.77 | 78,903 | 1.77 |
| 7/17/2025 | 1.84 | 1.87 | 1.79 | 1.79 | 5,638 | 1.79 |
| 7/16/2025 | 1.78 | 1.92 | 1.73 | 1.80 | 34,610 | 1.80 |
| 7/15/2025 | 1.80 | 1.84 | 1.71 | 1.77 | 22,816 | 1.77 |
| 7/14/2025 | 1.80 | 1.85 | 1.74 | 1.84 | 43,175 | 1.84 |
| 7/11/2025 | 1.83 | 1.83 | 1.71 | 1.78 | 14,070 | 1.78 |
| 7/10/2025 | 1.81 | 1.83 | 1.78 | 1.81 | 15,013 | 1.81 |
| 7/09/2025 | 1.79 | 1.82 | 1.68 | 1.79 | 18,824 | 1.79 |
| 7/08/2025 | 1.81 | 1.81 | 1.65 | 1.75 | 78,950 | 1.75 |
| 7/07/2025 | 1.78 | 2.29 | 1.71 | 1.80 | 366,931 | 1.80 |
| 7/03/2025 | 1.75 | 1.87 | 1.75 | 1.78 | 15,457 | 1.78 |
| 7/02/2025 | 1.80 | 0.00 | 1.80 | 1.74 | 9,160 | 1.74 |