Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
1.900
-0.030 (-1.55%)
At close: Sep 29, 2025, 4:00 PM EDT
1.890
-0.010 (-0.53%)
After-hours: Sep 29, 2025, 5:02 PM EDT
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.97 | 1.97 | 1.83 | 1.89 | - | -2.07% | 29,445 |
| 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 |
| Aug 28, 2025 | 1.87 | 1.96 | 1.82 | 1.86 | 1.86 | -1.59% | 59,771 |
| Aug 27, 2025 | 1.91 | 1.98 | 1.86 | 1.89 | 1.89 | 0.53% | 94,648 |
| Aug 26, 2025 | 1.96 | 2.00 | 1.86 | 1.88 | 1.88 | -2.84% | 66,109 |
| Aug 25, 2025 | 2.21 | 2.21 | 1.89 | 1.94 | 1.94 | -12.05% | 178,925 |
| Aug 22, 2025 | 2.30 | 2.34 | 2.02 | 2.20 | 2.20 | -3.08% | 281,173 |
| Aug 21, 2025 | 1.85 | 2.27 | 1.85 | 2.27 | 2.27 | 25.41% | 543,483 |
| Aug 20, 2025 | 1.89 | 1.94 | 1.72 | 1.81 | 1.81 | -4.74% | 124,494 |
| Aug 19, 2025 | 1.80 | 1.94 | 1.71 | 1.90 | 1.90 | 8.57% | 329,319 |
| Aug 18, 2025 | 1.65 | 2.07 | 1.59 | 1.75 | 1.75 | 9.37% | 1,643,590 |
| Aug 15, 2025 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | 0.95% | 19,550 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.52 | 1.59 | 1.59 | -2.16% | 16,221 |
| Aug 13, 2025 | 1.62 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 32,678 |
| Aug 12, 2025 | 1.53 | 1.66 | 1.43 | 1.61 | 1.61 | 5.23% | 34,860 |
| Aug 11, 2025 | 1.59 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 40,315 |
| Aug 8, 2025 | 1.62 | 1.66 | 1.54 | 1.59 | 1.59 | 1.27% | 34,024 |
| Aug 7, 2025 | 1.68 | 1.71 | 1.57 | 1.57 | 1.57 | -7.65% | 92,091 |
| Aug 6, 2025 | 1.70 | 1.73 | 1.62 | 1.70 | 1.70 | 1.80% | 60,464 |
| Aug 5, 2025 | 1.55 | 1.72 | 1.54 | 1.67 | 1.67 | 5.70% | 87,012 |
| Aug 4, 2025 | 1.75 | 1.88 | 1.56 | 1.58 | 1.58 | -9.20% | 106,087 |
| Aug 1, 2025 | 1.80 | 1.81 | 1.68 | 1.74 | 1.74 | - | 37,925 |
| Jul 31, 2025 | 1.84 | 1.90 | 1.74 | 1.74 | 1.74 | -4.08% | 19,227 |
| Jul 30, 2025 | 1.89 | 2.02 | 1.78 | 1.81 | 1.81 | -3.20% | 43,510 |
| Jul 29, 2025 | 2.05 | 2.18 | 1.82 | 1.87 | 1.87 | -8.59% | 43,994 |
| Jul 28, 2025 | 2.26 | 2.26 | 1.98 | 2.05 | 2.05 | -7.66% | 52,152 |
| Jul 25, 2025 | 2.13 | 2.40 | 2.10 | 2.22 | 2.22 | 6.22% | 152,335 |
| Jul 24, 2025 | 2.44 | 2.48 | 2.00 | 2.09 | 2.09 | -4.13% | 179,641 |
| Jul 23, 2025 | 2.07 | 2.39 | 1.93 | 2.18 | 2.18 | 9.55% | 220,063 |
| 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 |