Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
16.23
-0.87 (-5.09%)
Sep 1, 2026, 4:00 PM EDT - Market closed
AAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 19.19 | 19.62 | 19.19 | 19.60 | 19.60 | -1.85% | 3,371 |
| Jul 10, 2026 | 19.03 | 19.97 | 18.75 | 19.97 | 19.97 | 5.66% | 3,625 |
| Jul 9, 2026 | 18.36 | 19.00 | 18.36 | 18.90 | 18.90 | 0.21% | 9,034 |
| Jul 8, 2026 | 18.40 | 19.00 | 17.80 | 18.86 | 18.86 | 0.96% | 7,628 |
| Jul 7, 2026 | 18.50 | 18.99 | 18.50 | 18.68 | 18.68 | -3.56% | 7,834 |
| Jul 6, 2026 | 18.57 | 19.41 | 18.52 | 19.37 | 19.37 | 4.70% | 12,914 |
| Jul 2, 2026 | 18.47 | 18.50 | 18.00 | 18.50 | 18.50 | 3.01% | 13,518 |
| Jul 1, 2026 | 17.53 | 18.45 | 17.47 | 17.96 | 17.96 | 2.28% | 14,855 |
| Jun 30, 2026 | 17.39 | 17.56 | 17.39 | 17.56 | 17.56 | -0.79% | 661 |
| Jun 29, 2026 | 17.15 | 17.94 | 17.15 | 17.70 | 17.70 | 5.55% | 10,878 |
| Jun 26, 2026 | 17.02 | 17.13 | 16.36 | 16.77 | 16.77 | -1.64% | 195,417 |
| Jun 25, 2026 | 17.08 | 17.08 | 17.01 | 17.05 | 17.05 | -0.18% | 7,737 |
| Jun 24, 2026 | 17.01 | 17.08 | 17.01 | 17.08 | 17.08 | 0.41% | 7,057 |
| Jun 23, 2026 | 17.03 | 17.23 | 17.01 | 17.01 | 17.01 | -0.70% | 18,055 |
| Jun 22, 2026 | 17.27 | 18.06 | 17.13 | 17.13 | 17.13 | 0.06% | 23,109 |