Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
15.52
-0.35 (-2.21%)
Sep 23, 2026, 2:29 PM EDT - Market open
AAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.71 | 15.71 | 15.58 | 15.56 | - | -1.95% | 1,161 |
| Sep 22, 2026 | 16.02 | 16.18 | 15.87 | 15.87 | 15.87 | 0.06% | 823 |
| Sep 21, 2026 | 15.91 | 16.17 | 15.82 | 15.86 | 15.86 | 5.31% | 17,353 |
| Sep 18, 2026 | 15.37 | 15.37 | 15.02 | 15.06 | 15.06 | -2.02% | 2,066 |
| Sep 17, 2026 | 15.32 | 15.44 | 15.09 | 15.37 | 15.37 | -0.19% | 3,162 |
| Sep 16, 2026 | 15.40 | 15.67 | 15.40 | 15.40 | 15.40 | -3.75% | 3,802 |
| Sep 15, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -2.50% | 4,287 |
| Sep 14, 2026 | 16.33 | 16.55 | 16.33 | 16.41 | 16.41 | 1.93% | 3,817 |
| Sep 11, 2026 | 16.20 | 16.29 | 16.03 | 16.10 | 16.10 | -3.42% | 7,103 |
| Sep 10, 2026 | 16.59 | 16.70 | 16.59 | 16.67 | 16.67 | -3.70% | 3,078 |
| Sep 9, 2026 | 17.23 | 17.33 | 17.22 | 17.31 | 17.31 | -0.75% | 1,637 |
| Sep 8, 2026 | 17.48 | 17.55 | 17.25 | 17.44 | 17.44 | -0.99% | 20,901 |
| Sep 4, 2026 | 17.70 | 17.75 | 17.60 | 17.62 | 17.62 | 1.47% | 5,078 |
| Sep 3, 2026 | 17.58 | 17.59 | 17.20 | 17.36 | 17.36 | 3.27% | 9,771 |
| Sep 2, 2026 | 16.64 | 17.00 | 16.64 | 16.81 | 16.81 | 3.57% | 2,480 |
| Sep 1, 2026 | 16.84 | 16.84 | 16.23 | 16.23 | 16.23 | -5.09% | 7,070 |
| Aug 31, 2026 | 17.78 | 17.78 | 17.10 | 17.10 | 17.10 | -6.44% | 6,046 |
| Aug 28, 2026 | 17.92 | 18.28 | 17.73 | 18.28 | 18.28 | -2.42% | 6,271 |
| Aug 27, 2026 | 18.42 | 18.73 | 18.26 | 18.73 | 18.73 | 10.83% | 15,596 |
| Aug 26, 2026 | 17.12 | 17.12 | 16.80 | 16.90 | 16.90 | 0.66% | 4,861 |
| Aug 25, 2026 | 17.00 | 17.12 | 16.79 | 16.79 | 16.79 | 0.48% | 3,303 |
| Aug 24, 2026 | 16.83 | 17.00 | 16.70 | 16.71 | 16.71 | -1.71% | 6,537 |
| Aug 21, 2026 | 17.15 | 17.44 | 17.00 | 17.00 | 17.00 | -1.85% | 1,812 |
| Aug 20, 2026 | 17.99 | 17.99 | 16.80 | 17.32 | 17.32 | -3.94% | 12,113 |
| Aug 19, 2026 | 18.15 | 19.00 | 17.95 | 18.03 | 18.03 | -0.93% | 13,512 |
| Aug 18, 2026 | 17.92 | 18.20 | 17.40 | 18.20 | 18.20 | - | 6,870 |
| Aug 17, 2026 | 18.30 | 18.49 | 18.00 | 18.20 | 18.20 | -4.21% | 5,876 |
| Aug 13, 2026 | 19.17 | 19.19 | 18.99 | 19.00 | 19.00 | 0.16% | 2,981 |
| Aug 12, 2026 | 18.64 | 18.97 | 18.57 | 18.97 | 18.97 | -0.05% | 2,625 |
| Aug 11, 2026 | 18.87 | 18.98 | 18.74 | 18.98 | 18.98 | 0.64% | 3,279 |
| Aug 10, 2026 | 18.68 | 18.86 | 18.68 | 18.86 | 18.86 | -0.66% | 3,471 |
| Aug 7, 2026 | 18.49 | 18.99 | 18.31 | 18.99 | 18.99 | 11.09% | 8,680 |
| Aug 6, 2026 | 17.13 | 17.13 | 16.77 | 17.09 | 17.09 | 1.39% | 3,900 |
| Aug 5, 2026 | 17.00 | 17.00 | 16.76 | 16.86 | 16.86 | 0.99% | 4,617 |
| Aug 4, 2026 | 17.10 | 17.10 | 16.57 | 16.69 | 16.69 | -0.68% | 5,538 |
| Aug 3, 2026 | 17.55 | 17.55 | 16.75 | 16.81 | 16.81 | -3.56% | 14,157 |
| Jul 31, 2026 | 17.60 | 17.60 | 17.24 | 17.43 | 17.43 | -3.57% | 4,001 |
| Jul 30, 2026 | 18.43 | 18.43 | 17.68 | 18.07 | 18.07 | -1.31% | 2,610 |
| Jul 29, 2026 | 18.10 | 18.31 | 18.10 | 18.31 | 18.31 | 0.14% | 4,291 |
| Jul 28, 2026 | 18.55 | 18.55 | 18.25 | 18.29 | 18.29 | -3.20% | 4,674 |
| Jul 27, 2026 | 18.32 | 19.00 | 18.32 | 18.89 | 18.89 | 3.28% | 2,016 |
| Jul 24, 2026 | 17.97 | 18.66 | 17.97 | 18.29 | 18.29 | -5.36% | 4,578 |
| Jul 23, 2026 | 19.12 | 19.33 | 19.12 | 19.33 | 19.33 | 0.47% | 1,318 |
| Jul 22, 2026 | 19.31 | 19.40 | 19.14 | 19.24 | 19.24 | 0.71% | 11,597 |
| Jul 21, 2026 | 18.90 | 19.10 | 18.77 | 19.10 | 19.10 | 3.97% | 4,985 |
| Jul 20, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.97% | 1,185 |
| Jul 17, 2026 | 19.25 | 19.25 | 18.54 | 18.74 | 18.74 | -8.14% | 12,127 |
| Jul 16, 2026 | 20.14 | 20.40 | 20.14 | 20.40 | 20.40 | 1.09% | 2,027 |
| Jul 15, 2026 | 19.40 | 20.18 | 19.40 | 20.18 | 20.18 | 4.89% | 15,406 |
| Jul 14, 2026 | 19.38 | 19.38 | 18.99 | 19.24 | 19.24 | -1.84% | 3,065 |