Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
1.990
-0.110 (-5.24%)
Jul 22, 2025, 4:00 PM - Market closed
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 2.20 | 2.22 | 1.81 | 1.99 | 1.99 | -5.24% | 206,426 |
| Jul 21, 2025 | 1.81 | 2.18 | 1.81 | 2.10 | 2.10 | 18.64% | 456,876 |
| Jul 18, 2025 | 1.83 | 1.92 | 1.77 | 1.77 | 1.77 | -1.12% | 78,903 |
| Jul 17, 2025 | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -0.56% | 5,638 |
| Jul 16, 2025 | 1.78 | 1.92 | 1.73 | 1.80 | 1.80 | 1.69% | 34,610 |
| Jul 15, 2025 | 1.80 | 1.84 | 1.71 | 1.77 | 1.77 | -3.80% | 25,325 |
| Jul 14, 2025 | 1.80 | 1.85 | 1.74 | 1.84 | 1.84 | 3.37% | 43,175 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -1.66% | 14,070 |
| Jul 10, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | 1.12% | 15,283 |
| Jul 9, 2025 | 1.79 | 1.82 | 1.68 | 1.79 | 1.79 | 2.29% | 19,025 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.65 | 1.75 | 1.75 | -2.78% | 78,950 |
| Jul 7, 2025 | 1.78 | 2.29 | 1.71 | 1.80 | 1.80 | 1.12% | 366,931 |
| Jul 3, 2025 | 1.75 | 1.87 | 1.75 | 1.78 | 1.78 | 2.30% | 15,457 |
| Jul 2, 2025 | 1.80 | 1.84 | 1.73 | 1.74 | 1.74 | -1.69% | 14,843 |
| Jul 1, 2025 | 1.82 | 1.90 | 1.76 | 1.77 | 1.77 | 0.57% | 39,348 |
| Jun 30, 2025 | 1.78 | 1.83 | 1.70 | 1.76 | 1.76 | -1.12% | 24,701 |
| Jun 27, 2025 | 1.73 | 1.83 | 1.67 | 1.78 | 1.78 | 3.61% | 23,562 |
| Jun 26, 2025 | 1.70 | 1.79 | 1.66 | 1.72 | 1.72 | 3.49% | 7,819 |
| Jun 25, 2025 | 1.72 | 1.78 | 1.66 | 1.66 | 1.66 | 0.61% | 20,378 |
| Jun 24, 2025 | 1.73 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 34,863 |
| Jun 23, 2025 | 1.71 | 1.77 | 1.67 | 1.67 | 1.67 | 2.45% | 17,778 |
| Jun 20, 2025 | 1.85 | 1.87 | 1.63 | 1.63 | 1.63 | -8.43% | 31,921 |
| Jun 18, 2025 | 1.85 | 1.91 | 1.78 | 1.78 | 1.78 | -3.26% | 24,287 |
| Jun 17, 2025 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -4.17% | 25,279 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.76 | 1.92 | 1.92 | 4.92% | 19,141 |
| Jun 13, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 19,443 |
| Jun 12, 2025 | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 26,978 |
| Jun 11, 2025 | 1.83 | 1.90 | 1.77 | 1.83 | 1.83 | -0.54% | 18,988 |
| Jun 10, 2025 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -2.13% | 31,351 |
| Jun 9, 2025 | 1.99 | 1.99 | 1.37 | 1.88 | 1.88 | -2.59% | 92,955 |
| Jun 6, 2025 | 1.85 | 1.95 | 1.80 | 1.93 | 1.93 | 1.58% | 33,847 |
| Jun 5, 2025 | 1.89 | 1.93 | 1.81 | 1.90 | 1.90 | 1.06% | 76,749 |
| Jun 4, 2025 | 1.96 | 2.00 | 1.75 | 1.88 | 1.88 | -4.08% | 134,180 |
| Jun 3, 2025 | 1.83 | 1.98 | 1.80 | 1.96 | 1.96 | 8.89% | 85,683 |
| Jun 2, 2025 | 1.75 | 1.91 | 1.75 | 1.80 | 1.80 | 2.86% | 72,072 |
| May 30, 2025 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 1.16% | 51,448 |
| May 29, 2025 | 1.62 | 1.97 | 1.62 | 1.73 | 1.73 | 5.49% | 79,587 |
| May 28, 2025 | 1.87 | 1.87 | 1.58 | 1.64 | 1.64 | -8.89% | 109,603 |
| May 27, 2025 | 1.82 | 1.89 | 1.78 | 1.80 | 1.80 | -0.55% | 52,248 |
| May 23, 2025 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -0.55% | 23,875 |
| May 22, 2025 | 1.86 | 1.86 | 1.73 | 1.82 | 1.82 | 0.83% | 49,071 |
| May 21, 2025 | 1.83 | 1.86 | 1.77 | 1.81 | 1.81 | -2.43% | 16,171 |
| May 20, 2025 | 1.81 | 1.86 | 1.75 | 1.85 | 1.85 | 3.35% | 24,090 |
| May 19, 2025 | 1.65 | 1.81 | 1.65 | 1.79 | 1.79 | 5.29% | 84,729 |
| May 16, 2025 | 1.72 | 1.82 | 1.64 | 1.70 | 1.70 | -1.73% | 77,832 |
| May 15, 2025 | 1.92 | 2.06 | 1.70 | 1.73 | 1.73 | -6.99% | 265,544 |
| May 14, 2025 | 1.75 | 1.89 | 1.56 | 1.86 | 1.86 | 6.29% | 158,423 |
| May 13, 2025 | 1.81 | 1.83 | 1.44 | 1.75 | 1.75 | -3.31% | 451,654 |
| May 12, 2025 | 2.24 | 2.28 | 1.72 | 1.81 | 1.81 | -17.73% | 389,669 |