Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
35.44
-1.02 (-2.80%)
At close: Oct 17, 2025, 4:00 PM EDT
35.80
+0.36 (1.02%)
After-hours: Oct 17, 2025, 4:10 PM EDT
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 35.82 | 35.82 | 35.44 | 35.44 | 35.44 | -2.80% | 1,604 |
| Oct 16, 2025 | 37.50 | 37.50 | 36.18 | 36.46 | 36.46 | -1.17% | 4,637 |
| Oct 15, 2025 | 36.31 | 36.90 | 35.89 | 36.89 | 36.89 | 5.19% | 4,126 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.80 | 35.07 | 35.07 | -3.79% | 21,327 |
| Oct 13, 2025 | 36.33 | 36.45 | 35.89 | 36.45 | 36.45 | 4.32% | 7,139 |
| Oct 10, 2025 | 36.80 | 36.80 | 34.94 | 34.94 | 34.94 | -5.59% | 11,622 |
| Oct 9, 2025 | 38.58 | 38.58 | 37.00 | 37.01 | 37.01 | -8.00% | 5,365 |
| Oct 8, 2025 | 39.45 | 40.23 | 39.44 | 40.23 | 40.23 | 3.47% | 6,795 |
| Oct 7, 2025 | 39.15 | 39.15 | 38.88 | 38.88 | 38.88 | -2.46% | 5,664 |
| Oct 6, 2025 | 39.75 | 39.86 | 39.40 | 39.86 | 39.86 | 1.22% | 2,589 |
| Oct 3, 2025 | 39.39 | 39.90 | 38.85 | 39.38 | 39.38 | -1.01% | 5,681 |
| Oct 2, 2025 | 40.15 | 40.48 | 38.90 | 39.78 | 39.78 | 0.51% | 9,581 |
| Oct 1, 2025 | 39.80 | 39.94 | 39.00 | 39.58 | 39.58 | 1.38% | 2,427 |
| Sep 30, 2025 | 39.50 | 39.79 | 39.04 | 39.04 | 39.04 | 1.27% | 2,775 |
| Sep 29, 2025 | 38.38 | 39.70 | 38.38 | 38.55 | 38.55 | 3.27% | 13,455 |
| Sep 26, 2025 | 37.20 | 37.33 | 37.20 | 37.33 | 37.33 | -1.32% | 2,481 |
| Sep 25, 2025 | 38.17 | 38.17 | 37.44 | 37.83 | 37.83 | 1.12% | 10,461 |
| Sep 24, 2025 | 37.15 | 37.53 | 37.15 | 37.41 | 37.41 | -1.76% | 2,026 |
| Sep 23, 2025 | 38.09 | 38.33 | 38.00 | 38.08 | 38.08 | -0.60% | 5,617 |
| Sep 22, 2025 | 38.65 | 38.93 | 38.00 | 38.31 | 38.31 | -1.39% | 19,183 |
| Sep 19, 2025 | 38.43 | 38.96 | 37.99 | 38.85 | 38.85 | -1.27% | 21,030 |
| Sep 18, 2025 | 39.27 | 39.52 | 39.27 | 39.35 | 39.35 | 1.03% | 2,867 |
| Sep 17, 2025 | 39.04 | 39.05 | 38.50 | 38.95 | 38.95 | -0.66% | 5,936 |
| Sep 16, 2025 | 38.63 | 39.21 | 38.63 | 39.21 | 39.21 | 1.50% | 5,983 |
| Sep 15, 2025 | 39.98 | 39.98 | 38.63 | 38.63 | 38.63 | -4.52% | 10,974 |
| Sep 12, 2025 | 40.02 | 40.70 | 40.00 | 40.46 | 40.46 | 1.43% | 9,657 |
| Sep 11, 2025 | 38.77 | 39.97 | 38.77 | 39.89 | 39.89 | 2.94% | 9,060 |
| Sep 10, 2025 | 40.00 | 40.00 | 38.39 | 38.75 | 38.75 | -4.08% | 18,112 |
| Sep 9, 2025 | 40.98 | 40.98 | 40.34 | 40.40 | 40.40 | -1.56% | 3,944 |
| Sep 8, 2025 | 41.20 | 41.40 | 40.60 | 41.04 | 41.04 | 1.34% | 20,650 |
| Sep 5, 2025 | 40.98 | 41.14 | 39.91 | 40.50 | 40.50 | 4.97% | 11,695 |
| Sep 4, 2025 | 38.65 | 39.58 | 38.00 | 38.58 | 38.58 | -6.61% | 22,913 |
| Sep 3, 2025 | 41.48 | 41.72 | 41.30 | 41.31 | 41.31 | -1.22% | 1,859 |
| Sep 2, 2025 | 41.95 | 42.47 | 41.36 | 41.82 | 41.82 | -1.53% | 14,085 |
| Aug 29, 2025 | 42.37 | 42.48 | 41.98 | 42.47 | 42.47 | 3.25% | 10,030 |
| Aug 28, 2025 | 41.66 | 41.66 | 41.13 | 41.13 | 41.13 | -0.64% | 2,554 |
| Aug 27, 2025 | 41.47 | 41.58 | 41.01 | 41.40 | 41.40 | -3.15% | 4,674 |
| Aug 26, 2025 | 42.80 | 43.45 | 42.33 | 42.75 | 42.75 | -1.69% | 12,361 |
| Aug 25, 2025 | 45.90 | 45.90 | 42.50 | 43.48 | 43.48 | -9.23% | 29,662 |
| Aug 22, 2025 | 47.51 | 48.45 | 47.20 | 47.90 | 47.90 | 0.43% | 6,948 |
| Aug 21, 2025 | 46.08 | 47.89 | 46.08 | 47.70 | 47.70 | 1.05% | 14,914 |
| Aug 20, 2025 | 46.30 | 47.20 | 45.90 | 47.20 | 47.20 | 1.74% | 15,302 |
| Aug 19, 2025 | 47.78 | 47.78 | 46.33 | 46.40 | 46.40 | -2.30% | 5,841 |
| Aug 18, 2025 | 46.99 | 47.50 | 46.76 | 47.49 | 47.49 | 5.53% | 11,319 |
| Aug 15, 2025 | 44.00 | 45.40 | 44.00 | 45.00 | 45.00 | 6.00% | 12,023 |
| Aug 14, 2025 | 42.45 | 42.45 | 41.92 | 42.45 | 42.45 | 3.16% | 7,930 |
| Aug 13, 2025 | 40.52 | 41.77 | 40.52 | 41.15 | 41.15 | 2.36% | 5,803 |
| Aug 12, 2025 | 39.70 | 40.20 | 39.61 | 40.20 | 40.20 | 0.40% | 2,825 |
| Aug 11, 2025 | 39.82 | 40.70 | 39.80 | 40.04 | 40.04 | -4.55% | 2,326 |
| Aug 8, 2025 | 41.88 | 42.77 | 41.88 | 41.95 | 41.95 | -2.01% | 6,168 |