Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
2.300
-0.120 (-4.96%)
Sep 8, 2026, 4:00 PM EDT - Market closed
APUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.75 | 4.82 | 4.23 | 4.23 | 4.23 | -12.42% | 8,329 |
| Aug 6, 2026 | 4.69 | 4.89 | 4.55 | 4.83 | 4.83 | 3.87% | 6,771 |
| Aug 5, 2026 | 4.77 | 5.16 | 4.65 | 4.65 | 4.65 | -5.49% | 16,865 |
| Aug 4, 2026 | 4.90 | 5.43 | 4.66 | 4.92 | 4.92 | 1.44% | 18,568 |
| Aug 3, 2026 | 5.18 | 5.30 | 4.83 | 4.85 | 4.85 | -5.83% | 23,553 |
| Jul 31, 2026 | 4.77 | 6.15 | 4.15 | 5.15 | 5.15 | 4.67% | 54,361 |
| Jul 30, 2026 | 5.39 | 7.09 | 4.70 | 4.92 | 4.92 | -14.43% | 123,378 |
| Jul 29, 2026 | 8.10 | 8.28 | 5.08 | 5.75 | 5.75 | -28.13% | 249,664 |
| Jul 28, 2026 | 6.66 | 8.24 | 5.90 | 8.00 | 8.00 | 27.19% | 63,907 |
| Jul 27, 2026 | 5.68 | 6.30 | 5.65 | 6.29 | 6.29 | 11.33% | 10,727 |
| Jul 24, 2026 | 6.57 | 6.87 | 5.44 | 5.65 | 5.65 | -13.52% | 27,318 |
| Jul 23, 2026 | 6.80 | 8.40 | 6.32 | 6.53 | 6.53 | -1.02% | 28,611 |
| Jul 22, 2026 | 6.20 | 6.85 | 6.20 | 6.60 | 6.60 | 3.61% | 2,329 |
| Jul 21, 2026 | 6.40 | 6.90 | 6.15 | 6.37 | 6.37 | -1.50% | 3,950 |
| Jul 20, 2026 | 6.56 | 6.56 | 6.20 | 6.47 | 6.47 | -2.02% | 4,544 |
| Jul 17, 2026 | 6.58 | 7.01 | 6.20 | 6.60 | 6.60 | 0.76% | 2,828 |
| Jul 16, 2026 | 6.87 | 7.16 | 6.40 | 6.55 | 6.55 | -7.47% | 5,331 |
| Jul 15, 2026 | 7.92 | 7.92 | 6.80 | 7.08 | 7.08 | -3.35% | 7,950 |
| Jul 14, 2026 | 7.21 | 9.63 | 7.20 | 7.32 | 7.32 | -0.62% | 68,835 |
| Jul 13, 2026 | 7.20 | 7.44 | 7.10 | 7.37 | 7.37 | 2.36% | 6,343 |
| Jul 10, 2026 | 7.30 | 7.50 | 6.79 | 7.20 | 7.20 | -2.04% | 8,720 |
| Jul 9, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | - | 2,492 |
| Jul 8, 2026 | 7.79 | 7.80 | 7.30 | 7.35 | 7.35 | -1.01% | 7,127 |
| Jul 7, 2026 | 8.60 | 9.30 | 7.30 | 7.43 | 7.43 | -13.66% | 32,294 |
| Jul 6, 2026 | 9.00 | 9.30 | 8.55 | 8.60 | 8.60 | -4.44% | 10,180 |
| Jul 2, 2026 | 9.32 | 9.50 | 8.61 | 9.00 | 9.00 | 1.69% | 18,892 |
| Jul 1, 2026 | 8.94 | 9.70 | 8.51 | 8.85 | 8.85 | -1.66% | 39,047 |
| Jun 30, 2026 | 10.10 | 10.10 | 7.80 | 9.00 | 9.00 | -2.70% | 38,477 |
| Jun 29, 2026 | 9.00 | 10.92 | 8.41 | 9.25 | 9.25 | 2.78% | 25,629 |