Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
1.090
-0.220 (-16.79%)
At close: Jun 18, 2026, 4:00 PM EDT
1.120
+0.030 (2.75%)
After-hours: Jun 18, 2026, 8:00 PM EDT
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.20 | 1.32 | 1.08 | 1.09 | 1.09 | -16.79% | 60,955 |
| Jun 17, 2026 | 1.20 | 1.31 | 1.19 | 1.31 | 1.31 | 11.97% | 33,739 |
| Jun 16, 2026 | 1.40 | 1.41 | 1.17 | 1.17 | 1.17 | -12.69% | 79,421 |
| Jun 15, 2026 | 1.22 | 1.36 | 1.22 | 1.34 | 1.34 | 4.69% | 45,064 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.21 | 1.28 | 1.28 | 2.40% | 24,758 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.24 | 1.25 | 1.25 | -3.10% | 21,645 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 7,695 |
| Jun 9, 2026 | 1.10 | 1.36 | 1.10 | 1.31 | 1.31 | 2.34% | 27,629 |
| Jun 8, 2026 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 0.79% | 18,477 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.25 | 1.27 | 1.27 | -9.93% | 20,344 |
| Jun 4, 2026 | 1.35 | 1.50 | 1.35 | 1.41 | 1.41 | 4.44% | 57,798 |
| Jun 3, 2026 | 1.47 | 1.50 | 1.34 | 1.35 | 1.35 | 2.27% | 68,000 |
| Jun 2, 2026 | 1.43 | 1.51 | 1.32 | 1.32 | 1.32 | -13.16% | 25,485 |
| Jun 1, 2026 | 1.50 | 1.53 | 1.37 | 1.52 | 1.52 | 7.80% | 30,621 |
| May 29, 2026 | 1.35 | 1.49 | 1.35 | 1.41 | 1.41 | 3.68% | 13,167 |
| May 28, 2026 | 1.50 | 1.50 | 1.29 | 1.36 | 1.36 | -4.23% | 42,816 |
| May 27, 2026 | 1.51 | 1.60 | 1.41 | 1.42 | 1.42 | - | 59,485 |
| May 26, 2026 | 1.50 | 1.53 | 1.38 | 1.42 | 1.42 | -5.33% | 33,881 |
| May 22, 2026 | 1.37 | 1.55 | 1.37 | 1.50 | 1.50 | 7.14% | 40,870 |
| May 21, 2026 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | 0.72% | 19,783 |
| May 20, 2026 | 1.29 | 1.42 | 1.29 | 1.39 | 1.39 | -2.11% | 24,846 |
| May 19, 2026 | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | -4.70% | 17,139 |
| May 18, 2026 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -1.32% | 36,126 |
| May 15, 2026 | 1.34 | 1.52 | 1.34 | 1.51 | 1.51 | 10.22% | 69,822 |
| May 14, 2026 | 1.33 | 1.37 | 1.24 | 1.37 | 1.37 | 5.38% | 109,927 |
| May 13, 2026 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 50,525 |
| May 12, 2026 | 1.44 | 1.45 | 1.31 | 1.34 | 1.34 | -8.22% | 21,127 |
| May 11, 2026 | 1.45 | 1.57 | 1.34 | 1.46 | 1.46 | -3.53% | 163,252 |
| May 8, 2026 | 1.51 | 1.59 | 1.40 | 1.51 | 1.51 | 4.38% | 175,386 |
| May 7, 2026 | 1.92 | 1.94 | 1.38 | 1.45 | 1.45 | -25.64% | 569,500 |
| May 6, 2026 | 2.14 | 2.34 | 1.95 | 1.95 | 1.95 | -35.00% | 806,304 |
| May 5, 2026 | 1.90 | 5.97 | 1.90 | 3.00 | 3.00 | 59.57% | 5,252,419 |
| Apr 2, 2026 | 1.69 | 1.89 | 1.69 | 1.88 | 1.88 | 7.43% | 31,594 |
| Apr 1, 2026 | 1.79 | 1.82 | 1.67 | 1.75 | 1.75 | -2.20% | 25,154 |
| Mar 31, 2026 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | 2.25% | 13,107 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.71 | 1.75 | 1.75 | -8.38% | 31,692 |
| Mar 27, 2026 | 1.64 | 1.91 | 1.62 | 1.91 | 1.91 | 17.18% | 129,795 |
| Mar 26, 2026 | 1.80 | 1.91 | 1.61 | 1.63 | 1.63 | -6.86% | 169,881 |
| Mar 25, 2026 | 1.74 | 1.79 | 1.64 | 1.75 | 1.75 | 2.34% | 61,610 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.60 | 1.71 | 1.71 | -12.31% | 145,630 |
| Mar 23, 2026 | 2.06 | 2.06 | 1.70 | 1.95 | 1.95 | -5.34% | 132,760 |
| Mar 20, 2026 | 1.98 | 2.10 | 1.79 | 2.06 | 2.06 | 5.64% | 273,880 |
| Mar 19, 2026 | 1.68 | 1.98 | 1.60 | 1.95 | 1.95 | 14.04% | 115,940 |
| Mar 18, 2026 | 1.63 | 1.79 | 1.51 | 1.71 | 1.71 | 3.01% | 116,860 |
| Mar 17, 2026 | 1.61 | 1.82 | 1.49 | 1.66 | 1.66 | 1.22% | 232,890 |
| Mar 16, 2026 | 1.66 | 1.78 | 1.43 | 1.64 | 1.64 | 1.23% | 300,850 |
| Mar 13, 2026 | 1.48 | 1.63 | 1.42 | 1.62 | 1.62 | 14.89% | 124,830 |
| Mar 12, 2026 | 1.39 | 1.68 | 1.37 | 1.41 | 1.41 | 5.22% | 209,420 |
| Mar 11, 2026 | 1.39 | 1.45 | 1.31 | 1.34 | 1.34 | -0.74% | 61,020 |
| Mar 10, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 7,920 |