Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
2.060
+0.110 (5.64%)
Mar 20, 2026, 4:00 PM EDT - Market closed
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.98 | 2.10 | 1.79 | 2.06 | 2.06 | 5.64% | 273,262 |
| Mar 19, 2026 | 1.68 | 1.98 | 1.60 | 1.95 | 1.95 | 14.04% | 114,281 |
| Mar 18, 2026 | 1.63 | 1.79 | 1.51 | 1.71 | 1.71 | 3.01% | 115,176 |
| Mar 17, 2026 | 1.61 | 1.82 | 1.49 | 1.66 | 1.66 | 1.22% | 230,997 |
| Mar 16, 2026 | 1.66 | 1.78 | 1.43 | 1.64 | 1.64 | 1.23% | 288,503 |
| Mar 13, 2026 | 1.48 | 1.63 | 1.42 | 1.62 | 1.62 | 14.89% | 124,633 |
| Mar 12, 2026 | 1.39 | 1.68 | 1.37 | 1.41 | 1.41 | 5.22% | 209,411 |
| Mar 11, 2026 | 1.39 | 1.45 | 1.31 | 1.34 | 1.34 | -0.74% | 52,272 |
| Mar 10, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 7,896 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 15,986 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 11,792 |
| Mar 5, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 18,629 |
| Mar 4, 2026 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 2.31% | 6,637 |
| Mar 3, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 20,499 |
| Mar 2, 2026 | 1.33 | 1.45 | 1.25 | 1.35 | 1.35 | -0.74% | 75,221 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | - | 23,744 |
| Feb 26, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | -0.73% | 14,734 |
| Feb 25, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | 4.58% | 28,142 |
| Feb 24, 2026 | 1.18 | 1.38 | 1.18 | 1.31 | 1.31 | 5.65% | 34,675 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.20 | 1.24 | 1.24 | -10.79% | 71,460 |
| Feb 20, 2026 | 1.48 | 1.52 | 1.26 | 1.39 | 1.39 | -10.32% | 270,911 |
| Feb 19, 2026 | 1.29 | 1.75 | 1.29 | 1.55 | 1.55 | 22.05% | 1,939,919 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 10.43% | 18,372 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.15 | 1.15 | 1.15 | -6.50% | 22,695 |
| Feb 13, 2026 | 0.95 | 1.38 | 0.95 | 1.23 | 1.23 | 11.82% | 159,446 |
| Feb 12, 2026 | 1.37 | 1.46 | 1.05 | 1.10 | 1.10 | -24.14% | 140,583 |
| Feb 11, 2026 | 1.56 | 1.57 | 1.45 | 1.45 | 1.45 | -5.23% | 19,557 |
| Feb 10, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -1.92% | 10,214 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -3.70% | 18,928 |
| Feb 6, 2026 | 1.50 | 1.71 | 1.45 | 1.62 | 1.62 | 10.96% | 74,060 |
| Feb 5, 2026 | 1.74 | 1.75 | 1.42 | 1.46 | 1.46 | -16.57% | 120,774 |
| Feb 4, 2026 | 1.71 | 1.79 | 1.66 | 1.75 | 1.75 | 2.34% | 32,242 |
| Feb 3, 2026 | 1.86 | 1.90 | 1.70 | 1.71 | 1.71 | -3.93% | 50,219 |
| Feb 2, 2026 | 1.84 | 1.99 | 1.78 | 1.78 | 1.78 | -3.78% | 64,443 |
| Jan 30, 2026 | 1.87 | 1.97 | 1.80 | 1.85 | 1.85 | -4.15% | 88,586 |
| Jan 29, 2026 | 1.96 | 2.17 | 1.84 | 1.93 | 1.93 | -1.53% | 83,754 |
| Jan 28, 2026 | 1.80 | 2.08 | 1.80 | 1.96 | 1.96 | 10.73% | 158,306 |
| Jan 27, 2026 | 1.72 | 1.92 | 1.70 | 1.77 | 1.77 | 10.62% | 146,892 |
| Jan 26, 2026 | 2.25 | 2.34 | 1.55 | 1.60 | 1.60 | -26.61% | 257,960 |
| Jan 23, 2026 | 2.02 | 3.00 | 2.02 | 2.18 | 2.18 | 5.31% | 1,229,998 |
| Jan 22, 2026 | 1.98 | 2.28 | 1.87 | 2.07 | 2.07 | 14.36% | 401,957 |
| Jan 21, 2026 | 1.69 | 1.90 | 1.65 | 1.81 | 1.81 | 7.74% | 106,857 |
| Jan 20, 2026 | 1.64 | 1.75 | 1.64 | 1.68 | 1.68 | -1.75% | 39,750 |
| Jan 16, 2026 | 1.76 | 1.77 | 1.63 | 1.71 | 1.71 | -1.16% | 21,860 |
| Jan 15, 2026 | 1.71 | 1.82 | 1.62 | 1.73 | 1.73 | 4.22% | 32,034 |
| Jan 14, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 18,421 |
| Jan 13, 2026 | 1.83 | 1.89 | 1.68 | 1.71 | 1.71 | -8.56% | 51,874 |
| Jan 12, 2026 | 1.69 | 2.31 | 1.62 | 1.87 | 1.87 | 12.65% | 217,989 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 1.22% | 7,126 |
| Jan 8, 2026 | 1.72 | 1.83 | 1.64 | 1.64 | 1.64 | -5.75% | 28,715 |