Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
18.56
-0.94 (-4.82%)
May 18, 2026, 4:00 PM EDT - Market closed
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 19.21 | 19.55 | 18.56 | 18.56 | 18.56 | -4.82% | 9,271 |
| May 15, 2026 | 19.44 | 19.80 | 19.11 | 19.50 | 19.50 | -3.37% | 29,166 |
| May 14, 2026 | 20.20 | 20.20 | 19.66 | 20.18 | 20.18 | -5.61% | 9,209 |
| May 13, 2026 | 20.01 | 21.38 | 20.01 | 21.38 | 21.38 | 1.04% | 3,605 |
| May 12, 2026 | 21.96 | 22.00 | 21.01 | 21.16 | 21.16 | -2.31% | 12,063 |
| May 11, 2026 | 21.43 | 21.99 | 21.43 | 21.66 | 21.66 | 0.74% | 1,454 |
| May 8, 2026 | 21.90 | 21.90 | 21.32 | 21.50 | 21.50 | -0.92% | 2,313 |
| May 7, 2026 | 22.37 | 22.37 | 21.70 | 21.70 | 21.70 | 0.60% | 2,904 |
| May 6, 2026 | 21.87 | 21.98 | 21.40 | 21.57 | 21.57 | -1.51% | 5,204 |
| May 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% | 536 |
| May 4, 2026 | 22.05 | 22.48 | 22.00 | 22.02 | 22.02 | -5.66% | 2,416 |
| May 1, 2026 | 22.86 | 23.34 | 22.66 | 23.34 | 23.34 | 2.03% | 914 |
| Apr 30, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.76% | 712 |
| Apr 29, 2026 | 22.83 | 22.83 | 22.20 | 22.48 | 22.48 | -2.26% | 5,203 |
| Apr 28, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.58% | 4,055 |
| Apr 27, 2026 | 23.50 | 23.50 | 23.24 | 23.37 | 23.37 | -2.42% | 1,808 |
| Apr 24, 2026 | 23.32 | 23.95 | 23.32 | 23.95 | 23.95 | 7.21% | 7,239 |
| Apr 23, 2026 | 23.84 | 23.84 | 22.34 | 22.34 | 22.34 | -11.10% | 9,417 |
| Apr 22, 2026 | 25.66 | 25.66 | 25.13 | 25.13 | 25.13 | -2.03% | 1,494 |
| Apr 21, 2026 | 26.72 | 26.72 | 25.60 | 25.65 | 25.65 | -2.69% | 4,723 |
| Apr 20, 2026 | 26.39 | 26.40 | 26.35 | 26.36 | 26.36 | -3.80% | 1,928 |
| Apr 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.88% | 1,810 |
| Apr 16, 2026 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | 0.26% | 539 |
| Apr 15, 2026 | 27.10 | 27.20 | 27.00 | 27.09 | 27.09 | 5.45% | 2,040 |
| Apr 14, 2026 | 25.77 | 25.80 | 25.69 | 25.69 | 25.69 | 0.94% | 861 |
| Apr 13, 2026 | 26.36 | 26.36 | 25.45 | 25.45 | 25.45 | 0.47% | 1,880 |
| Apr 10, 2026 | 24.81 | 25.33 | 24.81 | 25.33 | 25.33 | -2.13% | 625 |
| Apr 9, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -2.56% | 1,668 |
| Apr 8, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.82% | 982 |
| 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% | 8,181 |
| 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% | 3,750 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -4.84% | 1,786 |
| 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% | 14,172 |
| Mar 20, 2026 | 21.00 | 21.00 | 19.11 | 19.11 | 19.11 | -13.29% | 17,800 |
| 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 |