Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
25.29
-1.01 (-3.84%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.65 | 25.65 | 25.03 | 25.29 | 25.29 | -3.82% | 5,810 |
| Apr 25, 2025 | 26.06 | 26.50 | 24.93 | 26.30 | 26.30 | 3.12% | 41,147 |
| Apr 24, 2025 | 25.50 | 26.13 | 24.93 | 25.50 | 25.50 | 6.69% | 63,807 |
| Apr 23, 2025 | 22.70 | 24.04 | 22.70 | 23.90 | 23.90 | 10.65% | 54,300 |
| Apr 22, 2025 | 21.97 | 22.00 | 21.04 | 21.60 | 21.60 | 12.97% | 120,097 |
| Apr 21, 2025 | 19.14 | 19.93 | 18.87 | 19.12 | 19.12 | 2.14% | 10,980 |
| Apr 17, 2025 | 18.55 | 19.08 | 18.52 | 18.72 | 18.72 | -0.79% | 3,120 |
| Apr 16, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.98% | 624 |
| Apr 15, 2025 | 20.06 | 20.35 | 19.30 | 19.45 | 19.45 | -5.08% | 91,543 |
| Apr 14, 2025 | 19.33 | 20.88 | 19.32 | 20.49 | 20.49 | 9.57% | 16,938 |
| Apr 11, 2025 | 18.40 | 18.99 | 17.81 | 18.70 | 18.70 | 5.65% | 96,571 |
| Apr 10, 2025 | 18.11 | 18.50 | 17.59 | 17.70 | 17.70 | -6.84% | 14,931 |
| Apr 9, 2025 | 18.25 | 19.44 | 17.56 | 19.00 | 19.00 | -2.36% | 30,943 |
| Apr 8, 2025 | 19.80 | 20.33 | 18.02 | 19.46 | 19.46 | -4.61% | 189,532 |
| Apr 7, 2025 | 18.41 | 21.20 | 18.11 | 20.40 | 20.40 | -2.63% | 90,376 |
| Apr 4, 2025 | 22.21 | 22.21 | 19.63 | 20.95 | 20.95 | -9.19% | 81,412 |
| Apr 3, 2025 | 22.62 | 24.02 | 22.50 | 23.07 | 23.07 | 0.30% | 71,568 |
| Apr 2, 2025 | 23.10 | 23.52 | 22.70 | 23.00 | 23.00 | -0.17% | 50,870 |
| Apr 1, 2025 | 22.65 | 23.37 | 22.52 | 23.04 | 23.04 | 4.97% | 70,308 |
| Mar 31, 2025 | 20.75 | 21.95 | 20.75 | 21.95 | 21.95 | 1.39% | 21,075 |
| 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 |