Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
23.17
-1.01 (-4.18%)
At close: Feb 2, 2026, 4:00 PM EST
23.17
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:10 PM EST
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,587 |
| Jan 29, 2026 | 25.30 | 25.35 | 25.00 | 25.00 | 25.00 | -1.19% | 1,764 |
| 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% | 1,931 |
| 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 |
| Jan 16, 2026 | 27.04 | 27.05 | 26.80 | 27.05 | 27.05 | -0.92% | 4,574 |
| Jan 15, 2026 | 27.32 | 28.23 | 27.22 | 27.30 | 27.30 | -3.60% | 2,754 |
| Jan 14, 2026 | 28.01 | 28.32 | 28.00 | 28.32 | 28.32 | 1.98% | 1,992 |
| Jan 13, 2026 | 27.99 | 28.34 | 27.48 | 27.77 | 27.77 | -2.15% | 1,909 |
| Jan 12, 2026 | 28.49 | 28.49 | 27.89 | 28.38 | 28.38 | -1.39% | 1,524 |
| Jan 9, 2026 | 28.25 | 28.81 | 28.20 | 28.78 | 28.78 | 3.19% | 1,439 |
| Jan 8, 2026 | 28.30 | 28.30 | 27.89 | 27.89 | 27.89 | -1.17% | 3,178 |
| Jan 7, 2026 | 27.63 | 28.40 | 27.63 | 28.22 | 28.22 | 8.50% | 14,449 |
| Jan 6, 2026 | 26.88 | 26.95 | 26.00 | 26.01 | 26.01 | -3.49% | 4,796 |
| Jan 5, 2026 | 26.70 | 26.97 | 26.70 | 26.95 | 26.95 | 2.20% | 3,319 |
| Jan 2, 2026 | 26.26 | 26.89 | 26.26 | 26.37 | 26.37 | 0.50% | 2,574 |
| Dec 31, 2025 | 26.21 | 26.24 | 26.19 | 26.24 | 26.24 | 0.65% | 958 |
| Dec 30, 2025 | 26.66 | 26.66 | 26.07 | 26.07 | 26.07 | 0.58% | 2,330 |
| Dec 29, 2025 | 26.19 | 26.40 | 25.80 | 25.92 | 25.92 | -6.36% | 5,661 |
| Dec 26, 2025 | 27.00 | 27.68 | 27.00 | 27.68 | 27.68 | -0.72% | 3,887 |
| Dec 23, 2025 | 27.40 | 28.17 | 27.40 | 27.88 | 27.88 | 5.25% | 868 |
| Dec 22, 2025 | 28.88 | 28.88 | 25.83 | 26.49 | 26.49 | -9.62% | 12,039 |
| Dec 19, 2025 | 29.37 | 29.49 | 29.00 | 29.31 | 29.31 | 2.27% | 2,320 |
| Dec 18, 2025 | 28.81 | 28.81 | 28.55 | 28.66 | 28.66 | 0.53% | 2,915 |
| Dec 17, 2025 | 28.22 | 29.34 | 28.22 | 28.51 | 28.51 | -3.15% | 2,437 |
| Dec 16, 2025 | 28.42 | 29.50 | 28.42 | 29.44 | 29.44 | 6.66% | 2,996 |
| Dec 15, 2025 | 29.40 | 29.40 | 27.50 | 27.60 | 27.60 | -9.06% | 16,817 |
| Dec 12, 2025 | 30.39 | 30.40 | 30.35 | 30.35 | 30.35 | 1.20% | 300 |
| Dec 11, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | 1.73% | 1,375 |
| Dec 10, 2025 | 29.80 | 30.03 | 28.50 | 29.48 | 29.48 | -1.93% | 8,785 |
| Dec 9, 2025 | 31.20 | 31.20 | 30.00 | 30.06 | 30.06 | -3.99% | 2,308 |
| Dec 8, 2025 | 32.00 | 32.03 | 31.31 | 31.31 | 31.31 | -4.77% | 3,188 |
| Dec 5, 2025 | 32.58 | 32.96 | 32.58 | 32.88 | 32.88 | 7.10% | 1,463 |
| Dec 4, 2025 | 30.88 | 31.48 | 30.68 | 30.70 | 30.70 | 1.22% | 1,732 |
| Dec 3, 2025 | 31.43 | 31.43 | 30.00 | 30.33 | 30.33 | -6.50% | 5,188 |
| Dec 2, 2025 | 32.54 | 33.09 | 32.03 | 32.44 | 32.44 | -0.18% | 3,741 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.18% | 749 |
| Nov 26, 2025 | 32.00 | 32.40 | 31.01 | 32.12 | 32.12 | -0.77% | 9,483 |
| Nov 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.06% | 593 |
| Nov 24, 2025 | 31.05 | 32.03 | 31.05 | 32.03 | 32.03 | 4.54% | 3,569 |
| Nov 21, 2025 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | -2.05% | 1,370 |
| Nov 20, 2025 | 32.30 | 32.32 | 31.28 | 31.28 | 31.28 | -2.86% | 5,595 |
| Nov 19, 2025 | 32.22 | 32.22 | 32.14 | 32.20 | 32.20 | 0.63% | 1,294 |
| Nov 18, 2025 | 32.31 | 32.48 | 28.70 | 32.00 | 32.00 | -2.17% | 15,560 |
| Nov 17, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -4.64% | 1,851 |
| Nov 14, 2025 | 34.35 | 34.50 | 33.99 | 34.30 | 34.30 | 1.86% | 8,241 |