Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
3.515
-0.525 (-13.00%)
Oct 19, 2026, 12:43 PM EDT - Market open
APUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.92 | 3.95 | 3.51 | 3.52 | 3.52 | -13.00% | 73,527 |
| Oct 16, 2026 | 4.16 | 4.35 | 3.90 | 4.04 | 4.04 | -7.97% | 42,373 |
| Oct 15, 2026 | 4.25 | 4.42 | 4.00 | 4.39 | 4.39 | -4.15% | 108,817 |
| Oct 14, 2026 | 4.60 | 4.81 | 4.25 | 4.58 | 4.58 | -0.87% | 230,950 |
| Oct 13, 2026 | 4.87 | 4.91 | 4.26 | 4.62 | 4.62 | -11.15% | 338,341 |
| Oct 12, 2026 | 5.43 | 6.04 | 4.97 | 5.20 | 5.20 | 3.59% | 1,375,945 |
| Oct 9, 2026 | 5.54 | 5.72 | 4.40 | 5.02 | 5.02 | -8.89% | 451,444 |
| Oct 8, 2026 | 6.43 | 6.50 | 5.21 | 5.51 | 5.51 | -21.84% | 1,091,863 |
| Oct 7, 2026 | 8.00 | 9.84 | 6.86 | 7.05 | 7.05 | -1.12% | 22,292,219 |
| Oct 6, 2026 | 4.91 | 8.39 | 4.71 | 7.13 | 7.13 | 55.34% | 43,402,104 |
| Oct 5, 2026 | 4.99 | 5.83 | 4.21 | 4.59 | 4.59 | 42.55% | 33,405,520 |
| Oct 2, 2026 | 4.10 | 4.16 | 3.10 | 3.22 | 3.22 | -21.46% | 135,244 |
| Oct 1, 2026 | 4.90 | 5.09 | 4.10 | 4.10 | 4.10 | -18.00% | 142,190 |
| Sep 30, 2026 | 5.04 | 5.25 | 4.72 | 5.00 | 5.00 | -0.40% | 187,306 |
| Sep 29, 2026 | 6.17 | 6.17 | 4.63 | 5.02 | 5.02 | -21.44% | 752,309 |
| Sep 28, 2026 | 6.33 | 6.50 | 5.56 | 6.39 | 6.39 | -11.86% | 827,622 |
| Sep 25, 2026 | 8.32 | 9.14 | 6.31 | 7.25 | 7.25 | 47.36% | 36,734,357 |
| Sep 24, 2026 | 6.99 | 8.74 | 4.61 | 4.92 | 4.92 | 114.85% | 86,686,532 |
| Sep 23, 2026 | 1.81 | 2.30 | 1.75 | 2.29 | 2.29 | 23.78% | 137,395 |
| Sep 22, 2026 | 1.65 | 2.00 | 1.61 | 1.85 | 1.85 | 10.78% | 126,900 |
| Sep 21, 2026 | 1.72 | 1.87 | 1.67 | 1.67 | 1.67 | -5.65% | 57,703 |
| Sep 18, 2026 | 1.68 | 2.10 | 1.63 | 1.77 | 1.77 | 5.99% | 1,327,248 |
| Sep 17, 2026 | 1.73 | 1.92 | 1.60 | 1.67 | 1.67 | 4.37% | 83,924 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.51 | 1.60 | 1.60 | -2.44% | 63,663 |
| Sep 15, 2026 | 2.11 | 2.11 | 1.60 | 1.64 | 1.64 | -21.53% | 65,990 |
| Sep 14, 2026 | 2.39 | 2.39 | 2.03 | 2.09 | 2.09 | -0.71% | 29,440 |
| Sep 11, 2026 | 2.16 | 2.26 | 2.09 | 2.11 | 2.11 | -3.00% | 20,251 |
| Sep 10, 2026 | 2.26 | 2.47 | 2.12 | 2.17 | 2.17 | -5.24% | 39,920 |
| Sep 9, 2026 | 2.30 | 2.35 | 2.17 | 2.29 | 2.29 | -0.43% | 29,545 |
| Sep 8, 2026 | 2.40 | 2.41 | 2.25 | 2.30 | 2.30 | -4.96% | 17,262 |
| Sep 4, 2026 | 2.49 | 2.60 | 2.42 | 2.42 | 2.42 | -3.59% | 23,883 |
| Sep 3, 2026 | 2.66 | 2.71 | 2.40 | 2.51 | 2.51 | -4.56% | 50,347 |
| Sep 2, 2026 | 3.17 | 3.38 | 2.51 | 2.63 | 2.63 | -25.71% | 74,728 |
| Sep 1, 2026 | 3.87 | 3.87 | 3.41 | 3.54 | 3.54 | -8.76% | 28,796 |
| Aug 31, 2026 | 4.09 | 4.09 | 3.73 | 3.88 | 3.88 | 0.26% | 8,174 |
| Aug 28, 2026 | 4.10 | 4.10 | 3.86 | 3.87 | 3.87 | -2.03% | 9,073 |
| Aug 27, 2026 | 4.63 | 4.81 | 3.74 | 3.95 | 3.95 | -14.13% | 172,208 |
| Aug 26, 2026 | 4.74 | 4.99 | 4.36 | 4.60 | 4.60 | -7.44% | 230,135 |
| Aug 25, 2026 | 4.78 | 5.35 | 4.65 | 4.97 | 4.97 | 4.63% | 48,874 |
| Aug 24, 2026 | 4.34 | 4.75 | 4.34 | 4.75 | 4.75 | -1.86% | 15,869 |
| Aug 21, 2026 | 4.30 | 5.43 | 4.18 | 4.84 | 4.84 | 10.25% | 555,328 |
| Aug 20, 2026 | 4.23 | 4.50 | 4.09 | 4.39 | 4.39 | - | 17,172 |
| Aug 19, 2026 | 3.88 | 4.55 | 3.69 | 4.39 | 4.39 | 9.75% | 22,292 |
| Aug 18, 2026 | 3.99 | 4.30 | 3.85 | 4.00 | 4.00 | -6.54% | 36,263 |
| Aug 17, 2026 | 3.45 | 4.30 | 3.39 | 4.28 | 4.28 | -5.93% | 1,612,765 |
| Aug 14, 2026 | 4.72 | 4.93 | 4.55 | 4.55 | 4.55 | -3.19% | 21,280 |
| Aug 13, 2026 | 4.37 | 4.99 | 4.37 | 4.70 | 4.70 | 0.86% | 52,423 |
| Aug 12, 2026 | 4.46 | 4.73 | 4.36 | 4.66 | 4.66 | 0.65% | 311,277 |
| Aug 11, 2026 | 4.47 | 4.63 | 4.29 | 4.63 | 4.63 | 9.20% | 6,084 |
| Aug 10, 2026 | 4.39 | 4.61 | 4.23 | 4.24 | 4.24 | 0.24% | 7,637 |