Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
26.56
-0.77 (-2.82%)
Apr 8, 2026, 10:31 AM EDT - Market open
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 26.83 | 27.54 | 26.83 | 27.33 | 27.33 | -0.29% | 2,587 |
| Apr 6, 2026 | 27.24 | 28.06 | 27.24 | 27.41 | 27.41 | 0.33% | 4,253 |
| Apr 2, 2026 | 26.47 | 27.33 | 26.47 | 27.32 | 27.32 | 3.96% | 6,547 |
| Apr 1, 2026 | 26.25 | 26.40 | 26.05 | 26.28 | 26.28 | 10.10% | 8,179 |
| Mar 31, 2026 | 23.74 | 23.87 | 23.74 | 23.87 | 23.87 | 3.11% | 2,249 |
| Mar 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.48% | 1,201 |
| Mar 27, 2026 | 23.12 | 23.14 | 22.89 | 23.04 | 23.04 | 8.19% | 3,740 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -4.84% | 1,761 |
| Mar 25, 2026 | 23.00 | 23.00 | 22.38 | 22.38 | 22.38 | 0.27% | 726 |
| Mar 23, 2026 | 21.36 | 22.32 | 21.16 | 22.32 | 22.32 | 16.80% | 14,108 |
| Mar 20, 2026 | 21.00 | 21.00 | 19.11 | 19.11 | 19.11 | -13.29% | 17,602 |
| Mar 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -8.36% | 2,773 |
| Mar 18, 2026 | 24.02 | 24.05 | 24.02 | 24.05 | 24.05 | -1.43% | 2,491 |
| Mar 17, 2026 | 24.00 | 24.40 | 23.78 | 24.40 | 24.40 | -0.45% | 3,731 |
| Mar 16, 2026 | 24.33 | 25.00 | 24.33 | 24.51 | 24.51 | 0.33% | 1,944 |
| Mar 13, 2026 | 23.74 | 24.43 | 22.70 | 24.43 | 24.43 | 1.79% | 2,350 |
| Mar 12, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -0.91% | 1,050 |
| Mar 11, 2026 | 24.12 | 24.22 | 23.88 | 24.22 | 24.22 | -1.10% | 1,990 |
| Mar 10, 2026 | 23.83 | 24.64 | 23.83 | 24.49 | 24.49 | 3.38% | 3,264 |
| Mar 9, 2026 | 22.50 | 23.69 | 21.99 | 23.69 | 23.69 | 2.38% | 1,358 |
| Mar 6, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 3.72% | 374 |
| Mar 5, 2026 | 22.11 | 22.35 | 22.11 | 22.31 | 22.31 | 0.27% | 1,163 |
| Mar 4, 2026 | 21.63 | 22.25 | 21.20 | 22.25 | 22.25 | 2.82% | 1,934 |
| Mar 3, 2026 | 22.14 | 22.52 | 21.50 | 21.64 | 21.64 | -8.54% | 7,727 |
| Mar 2, 2026 | 23.28 | 24.40 | 22.70 | 23.66 | 23.66 | -1.83% | 2,804 |
| Feb 26, 2026 | 24.86 | 25.31 | 24.10 | 24.10 | 24.10 | -3.79% | 1,226 |
| Feb 25, 2026 | 25.45 | 25.45 | 25.05 | 25.05 | 25.05 | 0.20% | 535 |
| Feb 23, 2026 | 25.29 | 25.47 | 25.00 | 25.00 | 25.00 | 0.28% | 2,183 |
| Feb 20, 2026 | 23.86 | 24.93 | 23.86 | 24.93 | 24.93 | 4.97% | 1,452 |
| Feb 19, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -3.81% | 755 |
| Feb 18, 2026 | 24.19 | 25.00 | 24.01 | 24.69 | 24.69 | -1.24% | 2,966 |
| Feb 17, 2026 | 23.14 | 25.00 | 23.14 | 25.00 | 25.00 | 4.95% | 4,068 |
| Feb 13, 2026 | 24.26 | 24.69 | 23.72 | 23.82 | 23.82 | 2.67% | 4,888 |
| Feb 12, 2026 | 23.83 | 23.99 | 23.20 | 23.20 | 23.20 | -5.69% | 1,914 |
| Feb 11, 2026 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | 2.50% | 1,163 |
| Feb 10, 2026 | 23.81 | 24.11 | 23.81 | 24.00 | 24.00 | 1.65% | 2,471 |
| Feb 9, 2026 | 24.37 | 24.37 | 23.60 | 23.61 | 23.61 | -3.71% | 1,699 |
| Feb 6, 2026 | 23.66 | 24.53 | 23.66 | 24.52 | 24.52 | 1.36% | 1,637 |
| Feb 5, 2026 | 24.45 | 24.45 | 23.50 | 24.19 | 24.19 | 0.17% | 1,671 |
| Feb 4, 2026 | 23.75 | 24.32 | 23.75 | 24.15 | 24.15 | 3.51% | 1,514 |
| Feb 3, 2026 | 23.30 | 23.59 | 23.30 | 23.33 | 23.33 | 0.69% | 2,754 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.17 | 23.17 | 23.17 | -4.18% | 1,792 |
| Jan 30, 2026 | 24.80 | 24.80 | 24.18 | 24.18 | 24.18 | -3.28% | 9,594 |
| Jan 29, 2026 | 25.30 | 25.35 | 25.00 | 25.00 | 25.00 | -1.19% | 2,317 |
| Jan 28, 2026 | 26.30 | 26.30 | 25.28 | 25.30 | 25.30 | -1.13% | 2,086 |
| Jan 26, 2026 | 25.57 | 25.62 | 25.54 | 25.59 | 25.59 | -3.36% | 5,896 |
| Jan 23, 2026 | 25.94 | 26.48 | 25.94 | 26.48 | 26.48 | 1.07% | 1,937 |
| Jan 22, 2026 | 25.53 | 26.20 | 25.52 | 26.20 | 26.20 | -0.72% | 885 |
| Jan 21, 2026 | 26.00 | 26.39 | 25.70 | 26.39 | 26.39 | 1.46% | 8,682 |
| Jan 20, 2026 | 26.69 | 27.00 | 26.01 | 26.01 | 26.01 | -3.84% | 4,333 |