Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
24.75
+0.65 (2.70%)
Feb 27, 2026, 4:00 PM EST - Market closed
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 24.86 | 25.31 | 24.10 | 24.10 | 24.10 | -3.79% | 1,226 |
| Feb 25, 2026 | 25.45 | 25.45 | 25.05 | 25.05 | 25.05 | 0.20% | 535 |
| Feb 23, 2026 | 25.29 | 25.47 | 25.00 | 25.00 | 25.00 | 0.28% | 2,183 |
| Feb 20, 2026 | 23.86 | 24.93 | 23.86 | 24.93 | 24.93 | 4.97% | 1,452 |
| Feb 19, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -3.81% | 755 |
| Feb 18, 2026 | 24.19 | 25.00 | 24.01 | 24.69 | 24.69 | -1.24% | 2,966 |
| Feb 17, 2026 | 23.14 | 25.00 | 23.14 | 25.00 | 25.00 | 4.95% | 4,067 |
| Feb 13, 2026 | 24.26 | 24.69 | 23.72 | 23.82 | 23.82 | 2.67% | 4,886 |
| Feb 12, 2026 | 23.83 | 23.99 | 23.20 | 23.20 | 23.20 | -5.69% | 1,909 |
| Feb 11, 2026 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | 2.50% | 1,161 |
| Feb 10, 2026 | 23.81 | 24.11 | 23.81 | 24.00 | 24.00 | 1.65% | 2,471 |
| Feb 9, 2026 | 24.37 | 24.37 | 23.60 | 23.61 | 23.61 | -3.71% | 1,699 |
| Feb 6, 2026 | 23.66 | 24.53 | 23.66 | 24.52 | 24.52 | 1.36% | 1,637 |
| Feb 5, 2026 | 24.45 | 24.45 | 23.50 | 24.19 | 24.19 | 0.17% | 1,671 |
| Feb 4, 2026 | 23.75 | 24.32 | 23.75 | 24.15 | 24.15 | 3.51% | 1,514 |
| Feb 3, 2026 | 23.30 | 23.59 | 23.30 | 23.33 | 23.33 | 0.69% | 2,754 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.17 | 23.17 | 23.17 | -4.18% | 1,792 |
| Jan 30, 2026 | 24.80 | 24.80 | 24.18 | 24.18 | 24.18 | -3.28% | 9,594 |
| Jan 29, 2026 | 25.30 | 25.35 | 25.00 | 25.00 | 25.00 | -1.19% | 2,317 |
| Jan 28, 2026 | 26.30 | 26.30 | 25.28 | 25.30 | 25.30 | -1.13% | 2,086 |
| Jan 26, 2026 | 25.57 | 25.62 | 25.54 | 25.59 | 25.59 | -3.36% | 5,896 |
| Jan 23, 2026 | 25.94 | 26.48 | 25.94 | 26.48 | 26.48 | 1.07% | 1,937 |
| Jan 22, 2026 | 25.53 | 26.20 | 25.52 | 26.20 | 26.20 | -0.72% | 885 |
| Jan 21, 2026 | 26.00 | 26.39 | 25.70 | 26.39 | 26.39 | 1.46% | 8,682 |
| Jan 20, 2026 | 26.69 | 27.00 | 26.01 | 26.01 | 26.01 | -3.84% | 4,333 |
| Jan 16, 2026 | 27.04 | 27.05 | 26.80 | 27.05 | 27.05 | -0.92% | 4,594 |
| Jan 15, 2026 | 27.32 | 28.23 | 27.22 | 27.30 | 27.30 | -3.60% | 2,758 |
| Jan 14, 2026 | 28.01 | 28.32 | 28.00 | 28.32 | 28.32 | 1.98% | 1,992 |
| Jan 13, 2026 | 27.99 | 28.34 | 27.48 | 27.77 | 27.77 | -2.15% | 1,909 |
| Jan 12, 2026 | 28.49 | 28.49 | 27.89 | 28.38 | 28.38 | -1.39% | 1,527 |
| Jan 9, 2026 | 28.25 | 28.81 | 28.20 | 28.78 | 28.78 | 3.19% | 1,439 |
| Jan 8, 2026 | 28.30 | 28.30 | 27.89 | 27.89 | 27.89 | -1.17% | 3,178 |
| Jan 7, 2026 | 27.63 | 28.40 | 27.63 | 28.22 | 28.22 | 8.50% | 14,449 |
| Jan 6, 2026 | 26.88 | 26.95 | 26.00 | 26.01 | 26.01 | -3.49% | 4,796 |
| Jan 5, 2026 | 26.70 | 26.97 | 26.70 | 26.95 | 26.95 | 2.20% | 3,319 |
| Jan 2, 2026 | 26.26 | 26.89 | 26.26 | 26.37 | 26.37 | 0.50% | 2,574 |
| Dec 31, 2025 | 26.21 | 26.24 | 26.19 | 26.24 | 26.24 | 0.65% | 966 |
| Dec 30, 2025 | 26.66 | 26.66 | 26.07 | 26.07 | 26.07 | 0.58% | 2,330 |
| Dec 29, 2025 | 26.19 | 26.40 | 25.80 | 25.92 | 25.92 | -6.36% | 5,661 |
| Dec 26, 2025 | 27.00 | 27.68 | 27.00 | 27.68 | 27.68 | -0.72% | 3,887 |
| Dec 23, 2025 | 27.40 | 28.17 | 27.40 | 27.88 | 27.88 | 5.25% | 868 |
| Dec 22, 2025 | 28.88 | 28.88 | 25.83 | 26.49 | 26.49 | -9.62% | 12,039 |
| Dec 19, 2025 | 29.37 | 29.49 | 29.00 | 29.31 | 29.31 | 2.27% | 2,320 |
| Dec 18, 2025 | 28.81 | 28.81 | 28.55 | 28.66 | 28.66 | 0.53% | 2,915 |
| Dec 17, 2025 | 28.22 | 29.34 | 28.22 | 28.51 | 28.51 | -3.15% | 2,437 |
| Dec 16, 2025 | 28.42 | 29.50 | 28.42 | 29.44 | 29.44 | 6.66% | 2,996 |
| Dec 15, 2025 | 29.40 | 29.40 | 27.50 | 27.60 | 27.60 | -9.06% | 16,817 |
| Dec 12, 2025 | 30.39 | 30.40 | 30.35 | 30.35 | 30.35 | 1.20% | 639 |
| Dec 11, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | 1.73% | 1,375 |
| Dec 10, 2025 | 29.80 | 30.03 | 28.50 | 29.48 | 29.48 | -1.93% | 8,789 |
| Dec 9, 2025 | 31.20 | 31.20 | 30.00 | 30.06 | 30.06 | -3.99% | 2,308 |
| Dec 8, 2025 | 32.00 | 32.03 | 31.31 | 31.31 | 31.31 | -4.77% | 3,188 |
| Dec 5, 2025 | 32.58 | 32.96 | 32.58 | 32.88 | 32.88 | 7.10% | 1,472 |
| Dec 4, 2025 | 30.88 | 31.48 | 30.68 | 30.70 | 30.70 | 1.22% | 1,732 |
| Dec 3, 2025 | 31.43 | 31.43 | 30.00 | 30.33 | 30.33 | -6.50% | 5,198 |
| Dec 2, 2025 | 32.54 | 33.09 | 32.03 | 32.44 | 32.44 | -0.18% | 3,741 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.18% | 749 |
| Nov 26, 2025 | 32.00 | 32.40 | 31.01 | 32.12 | 32.12 | -0.77% | 9,483 |
| Nov 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.06% | 593 |
| Nov 24, 2025 | 31.05 | 32.03 | 31.05 | 32.03 | 32.03 | 4.54% | 3,569 |
| Nov 21, 2025 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | -2.05% | 1,370 |
| Nov 20, 2025 | 32.30 | 32.32 | 31.28 | 31.28 | 31.28 | -2.86% | 5,595 |
| Nov 19, 2025 | 32.22 | 32.22 | 32.14 | 32.20 | 32.20 | 0.63% | 1,294 |
| Nov 18, 2025 | 32.31 | 32.48 | 28.70 | 32.00 | 32.00 | -2.17% | 15,560 |
| Nov 17, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -4.64% | 1,851 |
| Nov 14, 2025 | 34.35 | 34.50 | 33.99 | 34.30 | 34.30 | 1.86% | 8,241 |
| Nov 13, 2025 | 33.71 | 34.00 | 33.32 | 33.67 | 33.67 | 2.20% | 5,326 |
| Nov 12, 2025 | 32.89 | 33.00 | 32.35 | 32.95 | 32.95 | 2.84% | 6,383 |
| Nov 11, 2025 | 32.00 | 32.70 | 30.93 | 32.04 | 32.04 | -1.11% | 10,224 |
| Nov 10, 2025 | 32.01 | 32.40 | 31.80 | 32.40 | 32.40 | 2.11% | 3,301 |
| Nov 7, 2025 | 32.95 | 32.95 | 31.01 | 31.73 | 31.73 | -1.95% | 3,781 |
| Nov 6, 2025 | 33.11 | 33.11 | 32.20 | 32.36 | 32.36 | -1.67% | 12,453 |
| Nov 5, 2025 | 33.11 | 33.54 | 32.80 | 32.91 | 32.91 | -1.02% | 10,607 |
| Nov 4, 2025 | 33.40 | 33.83 | 32.96 | 33.25 | 33.25 | -3.06% | 9,706 |
| Nov 3, 2025 | 34.20 | 34.50 | 33.65 | 34.30 | 34.30 | 2.63% | 14,577 |
| Oct 31, 2025 | 33.75 | 33.95 | 33.41 | 33.42 | 33.42 | 2.14% | 3,874 |
| Oct 30, 2025 | 32.90 | 33.15 | 32.68 | 32.72 | 32.72 | -2.04% | 5,671 |
| Oct 29, 2025 | 33.33 | 33.49 | 33.27 | 33.40 | 33.40 | -0.30% | 3,309 |
| Oct 28, 2025 | 33.78 | 33.87 | 33.00 | 33.50 | 33.50 | -3.07% | 18,592 |
| Oct 27, 2025 | 35.02 | 35.07 | 34.00 | 34.56 | 34.56 | -2.54% | 11,128 |
| Oct 24, 2025 | 34.70 | 35.46 | 34.60 | 35.46 | 35.46 | 4.05% | 2,065 |
| Oct 23, 2025 | 34.19 | 34.19 | 33.55 | 34.08 | 34.08 | 1.25% | 7,198 |
| Oct 22, 2025 | 34.98 | 35.49 | 33.12 | 33.66 | 33.66 | -2.32% | 9,654 |
| Oct 21, 2025 | 34.60 | 34.70 | 34.21 | 34.46 | 34.46 | -2.41% | 6,716 |
| Oct 20, 2025 | 35.75 | 35.86 | 34.41 | 35.31 | 35.31 | -0.37% | 10,146 |
| Oct 17, 2025 | 35.82 | 35.82 | 35.44 | 35.44 | 35.44 | -2.80% | 1,604 |
| Oct 16, 2025 | 37.50 | 37.50 | 36.18 | 36.46 | 36.46 | -1.17% | 4,637 |
| Oct 15, 2025 | 36.31 | 36.90 | 35.89 | 36.89 | 36.89 | 5.19% | 4,126 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.80 | 35.07 | 35.07 | -3.79% | 21,327 |
| Oct 13, 2025 | 36.33 | 36.45 | 35.89 | 36.45 | 36.45 | 4.32% | 7,139 |
| Oct 10, 2025 | 36.80 | 36.80 | 34.94 | 34.94 | 34.94 | -5.59% | 11,622 |
| Oct 9, 2025 | 38.58 | 38.58 | 37.00 | 37.01 | 37.01 | -8.00% | 5,365 |
| Oct 8, 2025 | 39.45 | 40.23 | 39.44 | 40.23 | 40.23 | 3.47% | 6,795 |
| Oct 7, 2025 | 39.15 | 39.15 | 38.88 | 38.88 | 38.88 | -2.46% | 5,664 |
| Oct 6, 2025 | 39.75 | 39.86 | 39.40 | 39.86 | 39.86 | 1.22% | 2,589 |
| Oct 3, 2025 | 39.39 | 39.90 | 38.85 | 39.38 | 39.38 | -1.01% | 5,681 |
| Oct 2, 2025 | 40.15 | 40.48 | 38.90 | 39.78 | 39.78 | 0.51% | 9,581 |
| Oct 1, 2025 | 39.80 | 39.94 | 39.00 | 39.58 | 39.58 | 1.38% | 2,427 |
| Sep 30, 2025 | 39.50 | 39.79 | 39.04 | 39.04 | 39.04 | 1.27% | 2,775 |
| Sep 29, 2025 | 38.38 | 39.70 | 38.38 | 38.55 | 38.55 | 3.27% | 13,455 |