Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
24.95
-0.40 (-1.58%)
May 30, 2025, 4:00 PM - Market closed
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.71 | 25.71 | 23.06 | 24.40 | 24.40 | -3.75% | 16,331 |
| May 29, 2025 | 25.02 | 25.87 | 24.82 | 25.35 | 25.35 | 3.78% | 3,487 |
| May 28, 2025 | 25.00 | 25.13 | 24.23 | 24.43 | 24.43 | -5.38% | 8,779 |
| May 27, 2025 | 25.88 | 26.06 | 25.28 | 25.82 | 25.82 | -2.51% | 17,374 |
| May 23, 2025 | 25.69 | 26.55 | 25.42 | 26.48 | 26.48 | 3.60% | 20,429 |
| May 22, 2025 | 24.50 | 25.58 | 24.50 | 25.56 | 25.56 | 1.75% | 11,953 |
| May 21, 2025 | 24.50 | 25.17 | 24.46 | 25.12 | 25.12 | 9.22% | 20,013 |
| May 20, 2025 | 23.23 | 23.23 | 23.00 | 23.00 | 23.00 | -3.28% | 3,331 |
| May 19, 2025 | 22.89 | 23.85 | 22.89 | 23.78 | 23.78 | 4.99% | 2,167 |
| May 16, 2025 | 22.60 | 23.30 | 22.60 | 22.65 | 22.65 | 0.42% | 4,835 |
| May 15, 2025 | 22.63 | 23.25 | 22.56 | 22.56 | 22.56 | -3.61% | 8,364 |
| May 14, 2025 | 23.80 | 23.99 | 23.30 | 23.40 | 23.40 | -2.66% | 16,596 |
| May 13, 2025 | 24.43 | 24.43 | 23.49 | 24.04 | 24.04 | -0.66% | 24,369 |
| May 12, 2025 | 23.88 | 24.69 | 23.01 | 24.20 | 24.20 | -0.45% | 11,360 |
| May 9, 2025 | 24.19 | 24.50 | 24.19 | 24.31 | 24.31 | -3.38% | 9,839 |
| May 8, 2025 | 24.20 | 25.16 | 24.20 | 25.16 | 25.16 | 4.10% | 2,663 |
| May 7, 2025 | 24.76 | 24.76 | 23.67 | 24.17 | 24.17 | -6.33% | 33,548 |
| May 6, 2025 | 25.50 | 26.00 | 24.63 | 25.80 | 25.80 | 1.98% | 37,538 |
| May 5, 2025 | 25.50 | 25.50 | 25.18 | 25.30 | 25.30 | -0.71% | 13,192 |
| May 2, 2025 | 25.49 | 26.00 | 25.00 | 25.48 | 25.48 | 1.31% | 15,921 |
| May 1, 2025 | 24.89 | 25.23 | 24.43 | 25.15 | 25.15 | 2.95% | 6,332 |
| Apr 30, 2025 | 24.52 | 25.25 | 24.43 | 24.43 | 24.43 | 0.95% | 20,917 |
| Apr 29, 2025 | 24.80 | 24.88 | 24.09 | 24.20 | 24.20 | -4.31% | 7,560 |
| 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 |