Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
21.72
+0.07 (0.32%)
Mar 31, 2025, 3:37 PM EDT - Market open
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.75 | 21.97 | 20.75 | 21.72 | - | 0.32% | 17,670 |
| Mar 28, 2025 | 21.20 | 22.43 | 21.11 | 21.65 | 21.65 | 7.18% | 38,940 |
| Mar 27, 2025 | 19.96 | 20.89 | 19.60 | 20.20 | 20.20 | 9.96% | 53,184 |
| Mar 26, 2025 | 18.51 | 18.59 | 18.18 | 18.37 | 18.37 | -0.49% | 25,958 |
| Mar 25, 2025 | 18.96 | 18.96 | 18.31 | 18.46 | 18.46 | -2.69% | 15,886 |
| Mar 24, 2025 | 18.79 | 18.97 | 18.51 | 18.97 | 18.97 | 1.44% | 48,221 |
| Mar 21, 2025 | 19.01 | 19.01 | 18.60 | 18.70 | 18.70 | -3.61% | 19,874 |
| Mar 20, 2025 | 19.40 | 19.42 | 19.06 | 19.40 | 19.40 | - | 8,302 |
| Mar 19, 2025 | 19.30 | 19.64 | 19.30 | 19.40 | 19.40 | -1.47% | 26,854 |
| Mar 18, 2025 | 19.20 | 19.69 | 19.20 | 19.69 | 19.69 | 0.05% | 4,430 |
| Mar 17, 2025 | 18.86 | 19.86 | 18.80 | 19.68 | 19.68 | 3.58% | 12,871 |
| Mar 14, 2025 | 19.14 | 19.38 | 18.80 | 19.00 | 19.00 | 1.99% | 24,359 |
| Mar 13, 2025 | 18.88 | 19.21 | 18.63 | 18.63 | 18.63 | -0.37% | 8,119 |
| Mar 12, 2025 | 18.75 | 19.06 | 18.47 | 18.70 | 18.70 | -1.58% | 8,496 |
| Mar 11, 2025 | 18.69 | 19.00 | 18.42 | 19.00 | 19.00 | 2.15% | 55,840 |
| Mar 10, 2025 | 19.57 | 19.57 | 18.49 | 18.60 | 18.60 | -6.67% | 27,074 |
| Mar 7, 2025 | 19.53 | 19.93 | 19.50 | 19.93 | 19.93 | 2.52% | 17,664 |
| Mar 6, 2025 | 19.75 | 19.75 | 19.01 | 19.44 | 19.44 | -0.15% | 18,515 |
| Mar 5, 2025 | 19.68 | 19.79 | 19.13 | 19.47 | 19.47 | 0.46% | 26,513 |
| Mar 4, 2025 | 18.40 | 19.39 | 18.30 | 19.38 | 19.38 | 3.80% | 35,616 |
| Mar 3, 2025 | 19.51 | 19.58 | 18.50 | 18.67 | 18.67 | -1.89% | 22,186 |
| Feb 28, 2025 | 18.45 | 19.11 | 18.45 | 19.03 | 19.03 | -3.89% | 43,921 |
| Feb 27, 2025 | 20.24 | 20.36 | 19.75 | 19.80 | 19.80 | -4.21% | 22,572 |
| Feb 26, 2025 | 20.78 | 20.90 | 20.22 | 20.67 | 20.67 | 2.53% | 57,932 |
| Feb 25, 2025 | 19.85 | 20.64 | 19.62 | 20.16 | 20.16 | 2.80% | 88,436 |
| Feb 24, 2025 | 21.09 | 21.09 | 19.26 | 19.61 | 19.61 | -7.37% | 138,446 |
| Feb 21, 2025 | 20.80 | 21.40 | 20.49 | 21.17 | 21.17 | 7.63% | 167,505 |
| Feb 20, 2025 | 19.39 | 19.88 | 19.37 | 19.67 | 19.67 | 1.55% | 50,353 |
| Feb 19, 2025 | 18.75 | 19.37 | 18.62 | 19.37 | 19.37 | 4.65% | 69,292 |
| Feb 18, 2025 | 18.55 | 18.80 | 18.35 | 18.51 | 18.51 | 1.48% | 86,150 |
| Feb 14, 2025 | 18.54 | 18.93 | 17.90 | 18.24 | 18.24 | 5.68% | 213,523 |
| Feb 13, 2025 | 17.51 | 17.51 | 17.09 | 17.26 | 17.26 | -3.31% | 34,905 |
| Feb 12, 2025 | 18.01 | 18.01 | 17.58 | 17.85 | 17.85 | -2.08% | 54,411 |
| Feb 11, 2025 | 18.70 | 18.70 | 18.16 | 18.23 | 18.23 | -3.54% | 21,884 |
| Feb 10, 2025 | 18.70 | 18.99 | 18.51 | 18.90 | 18.90 | 1.23% | 109,308 |
| Feb 7, 2025 | 19.37 | 19.37 | 18.48 | 18.67 | 18.67 | -0.69% | 320,316 |
| Feb 6, 2025 | 18.82 | 18.93 | 18.52 | 18.80 | 18.80 | 4.16% | 252,917 |
| Feb 5, 2025 | 18.92 | 18.92 | 17.85 | 18.05 | 18.05 | -4.40% | 66,096 |
| Feb 4, 2025 | 18.61 | 18.95 | 18.40 | 18.88 | 18.88 | 3.74% | 387,618 |
| Feb 3, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.94% | 324,163 |
| Jan 31, 2025 | 17.97 | 17.97 | 17.43 | 17.68 | 17.68 | 0.45% | 63,349 |
| Jan 30, 2025 | 17.45 | 17.86 | 17.28 | 17.60 | 17.60 | 1.56% | 228,961 |
| Jan 29, 2025 | 17.39 | 17.45 | 17.19 | 17.33 | 17.33 | 0.76% | 120,981 |
| Jan 28, 2025 | 17.37 | 17.38 | 17.03 | 17.20 | 17.20 | -0.29% | 39,824 |
| Jan 27, 2025 | 17.39 | 17.50 | 17.00 | 17.25 | 17.25 | -0.75% | 315,841 |