Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
4.920
-0.830 (-14.43%)
Jul 30, 2026, 4:00 PM EDT - Market closed
APUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 10.00 | 10.70 | 8.50 | 9.00 | 9.00 | 4.90% | 19,209 |
| Jun 25, 2026 | 9.00 | 10.00 | 7.90 | 8.58 | 8.58 | -3.60% | 31,051 |
| Jun 24, 2026 | 9.90 | 9.96 | 8.80 | 8.90 | 8.90 | - | 10,495 |
| Jun 23, 2026 | 8.72 | 9.40 | 8.50 | 8.90 | 8.90 | -5.82% | 3,797 |
| Jun 22, 2026 | 15.50 | 15.50 | 8.90 | 9.45 | 9.45 | -13.30% | 21,712 |
| Jun 18, 2026 | 12.00 | 13.20 | 10.75 | 10.90 | 10.90 | -16.79% | 6,170 |
| Jun 17, 2026 | 12.00 | 13.10 | 11.90 | 13.10 | 13.10 | 11.97% | 3,373 |
| Jun 16, 2026 | 14.00 | 14.10 | 11.70 | 11.70 | 11.70 | -12.69% | 7,966 |
| Jun 15, 2026 | 12.20 | 13.60 | 12.20 | 13.40 | 13.40 | 4.69% | 4,506 |
| Jun 12, 2026 | 15.50 | 15.50 | 12.10 | 12.80 | 12.80 | 2.40% | 2,475 |
| Jun 11, 2026 | 15.50 | 15.50 | 12.40 | 12.50 | 12.50 | -3.10% | 2,176 |
| Jun 10, 2026 | 13.30 | 13.30 | 12.62 | 12.90 | 12.90 | -1.53% | 814 |
| Jun 9, 2026 | 11.00 | 13.60 | 11.00 | 13.10 | 13.10 | 2.34% | 2,871 |
| Jun 8, 2026 | 11.70 | 12.80 | 11.70 | 12.80 | 12.80 | 0.79% | 1,906 |
| Jun 5, 2026 | 14.40 | 14.40 | 12.50 | 12.70 | 12.70 | -9.93% | 2,034 |
| Jun 4, 2026 | 13.50 | 15.00 | 13.50 | 14.10 | 14.10 | 4.44% | 5,783 |
| Jun 3, 2026 | 14.70 | 15.00 | 13.40 | 13.50 | 13.50 | 2.27% | 6,851 |
| Jun 2, 2026 | 14.30 | 15.10 | 13.20 | 13.20 | 13.20 | -13.16% | 2,549 |
| Jun 1, 2026 | 15.00 | 15.30 | 13.65 | 15.20 | 15.20 | 7.80% | 3,091 |
| May 29, 2026 | 13.50 | 14.90 | 13.50 | 14.10 | 14.10 | 3.68% | 1,343 |
| May 28, 2026 | 15.00 | 15.00 | 12.90 | 13.60 | 13.60 | -4.23% | 4,369 |
| May 27, 2026 | 15.10 | 16.00 | 14.10 | 14.20 | 14.20 | - | 5,954 |
| May 26, 2026 | 15.00 | 15.30 | 13.80 | 14.20 | 14.20 | -5.33% | 3,415 |
| May 22, 2026 | 13.70 | 15.50 | 13.70 | 15.00 | 15.00 | 7.14% | 4,151 |
| May 21, 2026 | 14.95 | 15.00 | 13.80 | 14.00 | 14.00 | 0.72% | 2,132 |
| May 20, 2026 | 12.85 | 14.19 | 12.85 | 13.90 | 13.90 | -2.11% | 2,499 |
| May 19, 2026 | 14.90 | 14.91 | 13.70 | 14.20 | 14.20 | -4.70% | 2,040 |