Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
2.230
-0.284 (-11.30%)
Nov 7, 2025, 4:00 PM EST - Market closed
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.51 | 2.52 | 2.02 | 2.23 | 2.23 | -11.30% | 115,988 |
| Nov 6, 2025 | 2.82 | 2.91 | 2.21 | 2.51 | 2.51 | -8.25% | 156,080 |
| Nov 5, 2025 | 2.74 | 2.88 | 2.57 | 2.74 | 2.74 | - | 155,438 |
| Nov 4, 2025 | 2.47 | 2.80 | 2.35 | 2.74 | 2.74 | 10.48% | 225,740 |
| Nov 3, 2025 | 2.32 | 2.60 | 2.15 | 2.48 | 2.48 | 13.24% | 251,580 |
| Oct 31, 2025 | 2.03 | 2.36 | 2.01 | 2.19 | 2.19 | 7.35% | 154,319 |
| Oct 30, 2025 | 2.01 | 2.10 | 1.96 | 2.04 | 2.04 | 0.49% | 59,919 |
| Oct 29, 2025 | 2.00 | 2.08 | 1.97 | 2.03 | 2.03 | -0.29% | 38,375 |
| Oct 28, 2025 | 1.88 | 2.04 | 1.85 | 2.04 | 2.04 | 5.49% | 74,576 |
| Oct 27, 2025 | 2.02 | 2.02 | 1.80 | 1.93 | 1.93 | -2.53% | 73,910 |
| Oct 24, 2025 | 1.80 | 1.98 | 1.74 | 1.98 | 1.98 | 14.19% | 107,040 |
| Oct 23, 2025 | 1.81 | 1.86 | 1.72 | 1.73 | 1.73 | -3.67% | 36,842 |
| Oct 22, 2025 | 1.86 | 1.89 | 1.78 | 1.80 | 1.80 | -5.26% | 33,056 |
| Oct 21, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 4.40% | 44,104 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 18,991 |
| Oct 17, 2025 | 1.88 | 1.95 | 1.84 | 1.84 | 1.84 | - | 78,580 |
| Oct 16, 2025 | 1.86 | 1.93 | 1.82 | 1.84 | 1.84 | -3.97% | 30,095 |
| Oct 15, 2025 | 1.82 | 1.93 | 1.80 | 1.92 | 1.92 | 6.44% | 73,403 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.78 | 1.80 | 1.80 | 0.56% | 31,472 |
| Oct 13, 2025 | 1.91 | 1.91 | 1.78 | 1.79 | 1.79 | -4.79% | 16,368 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.80 | 1.88 | 1.88 | 1.08% | 107,136 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | 40,002 |
| Oct 8, 2025 | 1.75 | 1.87 | 1.74 | 1.87 | 1.87 | 9.36% | 35,296 |
| Oct 7, 2025 | 1.81 | 1.85 | 1.71 | 1.71 | 1.71 | -7.07% | 27,920 |
| Oct 6, 2025 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 2.79% | 20,560 |
| Oct 3, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 4.07% | 32,477 |
| Oct 2, 2025 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | 0.58% | 26,404 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.71 | 1.71 | 1.71 | -3.93% | 36,587 |
| Sep 30, 2025 | 1.89 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 81,285 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.83 | 1.90 | 1.90 | -1.55% | 41,110 |
| Sep 26, 2025 | 1.82 | 1.93 | 1.79 | 1.93 | 1.93 | 8.18% | 88,477 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.77 | 1.78 | 1.78 | -4.80% | 66,390 |
| Sep 24, 2025 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -2.40% | 44,440 |
| Sep 23, 2025 | 1.94 | 2.00 | 1.83 | 1.92 | 1.92 | -2.04% | 81,587 |
| Sep 22, 2025 | 1.97 | 2.01 | 1.88 | 1.96 | 1.96 | -2.97% | 61,919 |
| Sep 19, 2025 | 1.84 | 2.08 | 1.81 | 2.02 | 2.02 | 10.38% | 204,329 |
| Sep 18, 2025 | 1.80 | 1.91 | 1.75 | 1.83 | 1.83 | 2.23% | 91,443 |
| Sep 17, 2025 | 1.87 | 1.92 | 1.78 | 1.79 | 1.79 | -5.79% | 61,068 |
| Sep 16, 2025 | 1.90 | 1.95 | 1.75 | 1.90 | 1.90 | -5.94% | 142,211 |
| Sep 15, 2025 | 1.97 | 2.13 | 1.97 | 2.02 | 2.02 | -2.88% | 689,139 |
| Sep 12, 2025 | 1.98 | 2.19 | 1.98 | 2.08 | 2.08 | 7.22% | 298,376 |
| Sep 11, 2025 | 1.93 | 2.00 | 1.86 | 1.94 | 1.94 | -3.96% | 22,111 |
| Sep 10, 2025 | 2.11 | 2.13 | 1.98 | 2.02 | 2.02 | -3.16% | 40,912 |
| Sep 9, 2025 | 1.90 | 2.09 | 1.82 | 2.09 | 2.09 | 13.74% | 94,335 |
| Sep 8, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -3.78% | 24,910 |
| Sep 5, 2025 | 1.86 | 2.00 | 1.77 | 1.91 | 1.91 | 2.47% | 56,514 |
| Sep 4, 2025 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | -4.12% | 31,117 |
| Sep 3, 2025 | 1.79 | 1.98 | 1.77 | 1.94 | 1.94 | 7.78% | 99,943 |
| Sep 2, 2025 | 1.85 | 1.87 | 1.77 | 1.80 | 1.80 | -1.64% | 41,637 |
| Aug 29, 2025 | 1.90 | 1.96 | 1.80 | 1.83 | 1.83 | -1.61% | 37,075 |