Apnimed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	16.64	18.80	16.43	18.59	18.59	12.02%	246,570
Oct 19, 2026	18.00	18.49	16.52	16.60	16.60	-6.56%	264,278
Oct 16, 2026	18.30	18.35	17.40	17.76	17.76	-2.66%	235,048
Oct 15, 2026	17.25	18.76	17.25	18.25	18.25	5.89%	260,018
Oct 14, 2026	17.85	18.62	17.00	17.23	17.23	-3.37%	1,012,740
Oct 13, 2026	18.85	18.85	17.45	17.83	17.83	-4.29%	215,569
Oct 12, 2026	18.57	20.00	18.26	18.63	18.63	0.59%	301,029
Oct 9, 2026	18.18	19.54	17.80	18.52	18.52	1.65%	268,250
Oct 8, 2026	18.05	18.61	17.38	18.22	18.22	1.00%	331,966
Oct 7, 2026	18.66	19.40	17.84	18.04	18.04	-3.27%	465,533
Oct 6, 2026	21.95	21.95	18.34	18.65	18.65	-14.25%	579,329
Oct 5, 2026	21.70	22.11	21.10	21.75	21.75	1.12%	340,188
Oct 2, 2026	22.60	22.73	21.10	21.51	21.51	-4.57%	680,772
Oct 1, 2026	21.96	24.50	21.96	22.54	22.54	2.88%	747,357
Sep 30, 2026	23.57	24.50	21.49	21.91	21.91	-8.33%	668,255
Sep 29, 2026	21.48	24.29	21.48	23.90	23.90	10.29%	669,446
Sep 28, 2026	21.15	22.09	19.80	21.67	21.67	2.75%	283,762
Sep 25, 2026	22.00	22.77	20.68	21.09	21.09	-2.50%	298,550
Sep 24, 2026	22.06	22.85	20.50	21.63	21.63	-3.82%	398,247
Sep 23, 2026	25.44	25.44	21.60	22.49	22.49	-11.84%	858,037
Sep 22, 2026	26.41	26.69	24.42	25.51	25.51	-2.71%	624,115
Sep 21, 2026	28.90	28.90	23.13	26.22	26.22	-9.59%	1,357,194
Sep 18, 2026	28.34	30.22	27.99	29.00	29.00	3.17%	3,141,754
Sep 17, 2026	27.47	29.00	27.15	28.11	28.11	3.77%	355,719
Sep 16, 2026	25.81	27.96	25.66	27.09	27.09	5.99%	552,434
Sep 15, 2026	25.62	26.83	25.05	25.56	25.56	0.04%	350,383
Sep 14, 2026	26.48	27.07	25.05	25.55	25.55	-2.59%	263,415
Sep 11, 2026	27.07	27.72	26.19	26.23	26.23	-2.13%	207,774
Sep 10, 2026	27.11	28.74	26.59	26.80	26.80	-4.56%	213,426
Sep 9, 2026	28.79	29.46	27.34	28.08	28.08	-2.47%	219,956
Sep 8, 2026	27.67	29.65	27.41	28.79	28.79	4.88%	380,583
Sep 4, 2026	27.36	28.36	26.44	27.45	27.45	-1.29%	232,870
Sep 3, 2026	28.11	28.83	27.32	27.81	27.81	-0.07%	234,128
Sep 2, 2026	27.00	28.75	26.90	27.83	27.83	3.65%	276,051
Sep 1, 2026	26.11	27.88	25.11	26.85	26.85	2.29%	376,435
Aug 31, 2026	29.71	30.07	25.60	26.25	26.25	-11.65%	475,464
Aug 28, 2026	29.01	32.37	28.83	29.71	29.71	3.45%	536,837
Aug 27, 2026	29.50	31.09	28.33	28.72	28.72	-2.91%	421,723
Aug 26, 2026	27.59	30.19	26.86	29.58	29.58	8.07%	334,017
Aug 25, 2026	26.60	29.56	26.01	27.37	27.37	6.79%	480,642
Aug 24, 2026	27.82	27.83	25.33	25.63	25.63	-8.56%	244,556
Aug 21, 2026	28.60	29.56	27.64	28.03	28.03	-1.82%	246,332
Aug 20, 2026	31.87	31.97	28.39	28.55	28.55	-10.86%	433,782
Aug 19, 2026	32.13	33.12	31.07	32.03	32.03	0.69%	132,634
Aug 18, 2026	32.85	35.29	30.50	31.81	31.81	-2.27%	347,944
Aug 17, 2026	31.70	34.77	31.03	32.55	32.55	2.52%	519,570
Aug 14, 2026	30.61	33.10	28.06	31.75	31.75	10.28%	650,945
Aug 13, 2026	26.67	28.93	25.75	28.79	28.79	8.05%	775,200
Aug 12, 2026	24.79	27.00	22.64	26.65	26.65	7.14%	273,833
Aug 11, 2026	27.94	28.25	24.61	24.87	24.87	-10.99%	174,734