Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
19.56
-1.69 (-7.96%)
Feb 24, 2025, 12:16 PM EST - Market open
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 17.51 | 17.51 | 17.09 | 17.26 | 17.26 | -3.31% | 34,905 |
| Feb 12, 2025 | 18.01 | 18.01 | 17.58 | 17.85 | 17.85 | -2.08% | 54,411 |
| Feb 11, 2025 | 18.70 | 18.70 | 18.16 | 18.23 | 18.23 | -3.54% | 21,884 |
| Feb 10, 2025 | 18.70 | 18.99 | 18.51 | 18.90 | 18.90 | 1.23% | 109,308 |
| Feb 7, 2025 | 19.37 | 19.37 | 18.48 | 18.67 | 18.67 | -0.69% | 320,316 |
| Feb 6, 2025 | 18.82 | 18.93 | 18.52 | 18.80 | 18.80 | 4.16% | 252,917 |
| Feb 5, 2025 | 18.92 | 18.92 | 17.85 | 18.05 | 18.05 | -4.40% | 66,096 |
| Feb 4, 2025 | 18.61 | 18.95 | 18.40 | 18.88 | 18.88 | 3.74% | 387,618 |
| Feb 3, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.94% | 324,163 |
| Jan 31, 2025 | 17.97 | 17.97 | 17.43 | 17.68 | 17.68 | 0.45% | 63,349 |
| Jan 30, 2025 | 17.45 | 17.86 | 17.28 | 17.60 | 17.60 | 1.56% | 228,961 |
| Jan 29, 2025 | 17.39 | 17.45 | 17.19 | 17.33 | 17.33 | 0.76% | 120,981 |
| Jan 28, 2025 | 17.37 | 17.38 | 17.03 | 17.20 | 17.20 | -0.29% | 39,824 |
| Jan 27, 2025 | 17.39 | 17.50 | 17.00 | 17.25 | 17.25 | -0.75% | 315,841 |