Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
37.30
-0.53 (-1.40%)
At close: Sep 26, 2025, 4:00 PM EDT
37.33
+0.03 (0.08%)
After-hours: Sep 26, 2025, 4:10 PM EDT
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.20 | 37.30 | 37.20 | 37.54 | - | -0.78% | 1,285 |
| 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 |
| Aug 7, 2025 | 42.94 | 43.40 | 42.81 | 42.81 | 42.81 | 0.30% | 3,054 |
| Aug 6, 2025 | 42.66 | 43.41 | 41.98 | 42.68 | 42.68 | 1.62% | 15,648 |
| Aug 5, 2025 | 41.50 | 43.18 | 41.21 | 42.00 | 42.00 | 11.70% | 18,246 |
| Aug 4, 2025 | 37.60 | 37.61 | 37.30 | 37.60 | 37.60 | 1.08% | 2,890 |
| Aug 1, 2025 | 37.00 | 37.50 | 36.00 | 37.20 | 37.20 | 0.54% | 9,770 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | -1.33% | 2,893 |
| Jul 30, 2025 | 38.31 | 38.31 | 37.50 | 37.50 | 37.50 | -6.44% | 7,639 |
| Jul 29, 2025 | 39.28 | 40.17 | 39.28 | 40.08 | 40.08 | 2.06% | 4,877 |
| Jul 28, 2025 | 39.79 | 39.80 | 38.70 | 39.27 | 39.27 | 3.89% | 9,883 |
| Jul 25, 2025 | 37.78 | 37.82 | 37.78 | 37.80 | 37.80 | -4.93% | 3,316 |
| Jul 24, 2025 | 40.00 | 40.00 | 39.50 | 39.76 | 39.76 | 3.78% | 10,500 |
| Jul 23, 2025 | 38.55 | 38.84 | 37.76 | 38.31 | 38.31 | -2.74% | 5,493 |
| Jul 22, 2025 | 38.61 | 39.41 | 38.61 | 39.39 | 39.39 | -0.81% | 4,227 |
| Jul 21, 2025 | 40.18 | 40.39 | 39.50 | 39.71 | 39.71 | -1.68% | 8,878 |
| Jul 18, 2025 | 40.00 | 41.38 | 40.00 | 40.39 | 40.39 | 1.94% | 7,108 |