Apnimed, Inc. (APMD)
NASDAQ: APMD · Real-Time Price · USD
15.85
+0.75 (4.97%)
Nov 9, 2026, 4:00 PM EST - Market closed
Apnimed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.15 | 16.19 | 15.10 | 15.85 | 15.85 | 4.97% | 276,284 |
| Nov 6, 2026 | 14.26 | 15.41 | 14.11 | 15.10 | 15.10 | 6.64% | 225,365 |
| Nov 5, 2026 | 15.37 | 15.52 | 13.88 | 14.16 | 14.16 | -7.45% | 448,294 |
| Nov 4, 2026 | 15.36 | 15.97 | 14.65 | 15.30 | 15.30 | 1.59% | 604,510 |
| Nov 3, 2026 | 15.48 | 16.99 | 14.96 | 15.06 | 15.06 | -2.21% | 575,783 |
| Nov 2, 2026 | 16.55 | 16.79 | 15.09 | 15.40 | 15.40 | -6.10% | 530,945 |
| Oct 30, 2026 | 17.10 | 17.36 | 16.16 | 16.40 | 16.40 | -5.42% | 466,517 |
| Oct 29, 2026 | 19.15 | 19.19 | 17.00 | 17.34 | 17.34 | -9.45% | 1,011,730 |
| Oct 28, 2026 | 19.44 | 19.65 | 17.93 | 19.15 | 19.15 | -1.74% | 323,307 |
| Oct 27, 2026 | 19.06 | 19.83 | 18.23 | 19.49 | 19.49 | 2.85% | 365,456 |
| Oct 26, 2026 | 19.14 | 19.52 | 18.40 | 18.95 | 18.95 | -0.21% | 178,554 |
| Oct 23, 2026 | 18.50 | 19.15 | 17.84 | 18.99 | 18.99 | 2.48% | 277,300 |
| Oct 22, 2026 | 18.75 | 19.24 | 18.22 | 18.53 | 18.53 | -1.96% | 194,811 |
| Oct 21, 2026 | 18.75 | 19.57 | 18.57 | 18.90 | 18.90 | 2.11% | 295,456 |
| Oct 20, 2026 | 16.64 | 18.80 | 16.43 | 18.51 | 18.51 | 11.54% | 311,107 |
| Oct 19, 2026 | 18.00 | 18.49 | 16.52 | 16.60 | 16.60 | -6.56% | 264,469 |
| 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 |