Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
32.88
+2.18 (7.10%)
At close: Dec 5, 2025, 4:00 PM EST
34.32
+1.44 (4.38%)
After-hours: Dec 5, 2025, 7:49 PM EST
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.58 | 32.96 | 32.58 | 32.88 | 32.88 | 7.10% | 1,463 |
| 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% | 5,188 |
| 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 |
| Sep 26, 2025 | 37.20 | 37.33 | 37.20 | 37.33 | 37.33 | -1.32% | 2,481 |
| Sep 25, 2025 | 38.17 | 38.17 | 37.44 | 37.83 | 37.83 | 1.12% | 10,461 |
| Sep 24, 2025 | 37.15 | 37.53 | 37.15 | 37.41 | 37.41 | -1.76% | 2,026 |
| Sep 23, 2025 | 38.09 | 38.33 | 38.00 | 38.08 | 38.08 | -0.60% | 5,617 |
| Sep 22, 2025 | 38.65 | 38.93 | 38.00 | 38.31 | 38.31 | -1.39% | 19,183 |
| Sep 19, 2025 | 38.43 | 38.96 | 37.99 | 38.85 | 38.85 | -1.27% | 21,030 |
| Sep 18, 2025 | 39.27 | 39.52 | 39.27 | 39.35 | 39.35 | 1.03% | 2,867 |
| Sep 17, 2025 | 39.04 | 39.05 | 38.50 | 38.95 | 38.95 | -0.66% | 5,936 |
| Sep 16, 2025 | 38.63 | 39.21 | 38.63 | 39.21 | 39.21 | 1.50% | 5,983 |
| Sep 15, 2025 | 39.98 | 39.98 | 38.63 | 38.63 | 38.63 | -4.52% | 10,974 |
| Sep 12, 2025 | 40.02 | 40.70 | 40.00 | 40.46 | 40.46 | 1.43% | 9,657 |
| Sep 11, 2025 | 38.77 | 39.97 | 38.77 | 39.89 | 39.89 | 2.94% | 9,060 |
| Sep 10, 2025 | 40.00 | 40.00 | 38.39 | 38.75 | 38.75 | -4.08% | 18,112 |
| Sep 9, 2025 | 40.98 | 40.98 | 40.34 | 40.40 | 40.40 | -1.56% | 3,944 |
| Sep 8, 2025 | 41.20 | 41.40 | 40.60 | 41.04 | 41.04 | 1.34% | 20,650 |
| Sep 5, 2025 | 40.98 | 41.14 | 39.91 | 40.50 | 40.50 | 4.97% | 11,695 |
| Sep 4, 2025 | 38.65 | 39.58 | 38.00 | 38.58 | 38.58 | -6.61% | 22,913 |
| Sep 3, 2025 | 41.48 | 41.72 | 41.30 | 41.31 | 41.31 | -1.22% | 1,859 |
| Sep 2, 2025 | 41.95 | 42.47 | 41.36 | 41.82 | 41.82 | -1.53% | 14,085 |
| Aug 29, 2025 | 42.37 | 42.48 | 41.98 | 42.47 | 42.47 | 3.25% | 10,030 |
| Aug 28, 2025 | 41.66 | 41.66 | 41.13 | 41.13 | 41.13 | -0.64% | 2,554 |
| Aug 27, 2025 | 41.47 | 41.58 | 41.01 | 41.40 | 41.40 | -3.15% | 4,674 |
| Aug 26, 2025 | 42.80 | 43.45 | 42.33 | 42.75 | 42.75 | -1.69% | 12,361 |
| Aug 25, 2025 | 45.90 | 45.90 | 42.50 | 43.48 | 43.48 | -9.23% | 29,662 |
| Aug 22, 2025 | 47.51 | 48.45 | 47.20 | 47.90 | 47.90 | 0.43% | 6,948 |
| Aug 21, 2025 | 46.08 | 47.89 | 46.08 | 47.70 | 47.70 | 1.05% | 14,914 |
| Aug 20, 2025 | 46.30 | 47.20 | 45.90 | 47.20 | 47.20 | 1.74% | 15,302 |
| Aug 19, 2025 | 47.78 | 47.78 | 46.33 | 46.40 | 46.40 | -2.30% | 5,841 |
| Aug 18, 2025 | 46.99 | 47.50 | 46.76 | 47.49 | 47.49 | 5.53% | 11,319 |
| Aug 15, 2025 | 44.00 | 45.40 | 44.00 | 45.00 | 45.00 | 6.00% | 12,023 |
| Aug 14, 2025 | 42.45 | 42.45 | 41.92 | 42.45 | 42.45 | 3.16% | 7,930 |
| Aug 13, 2025 | 40.52 | 41.77 | 40.52 | 41.15 | 41.15 | 2.36% | 5,803 |
| Aug 12, 2025 | 39.70 | 40.20 | 39.61 | 40.20 | 40.20 | 0.40% | 2,825 |
| Aug 11, 2025 | 39.82 | 40.70 | 39.80 | 40.04 | 40.04 | -4.55% | 2,326 |
| Aug 8, 2025 | 41.88 | 42.77 | 41.88 | 41.95 | 41.95 | -2.01% | 6,168 |
| Aug 7, 2025 | 42.94 | 43.40 | 42.81 | 42.81 | 42.81 | 0.30% | 3,054 |
| Aug 6, 2025 | 42.66 | 43.41 | 41.98 | 42.68 | 42.68 | 1.62% | 15,648 |
| Aug 5, 2025 | 41.50 | 43.18 | 41.21 | 42.00 | 42.00 | 11.70% | 18,246 |
| Aug 4, 2025 | 37.60 | 37.61 | 37.30 | 37.60 | 37.60 | 1.08% | 2,890 |
| Aug 1, 2025 | 37.00 | 37.50 | 36.00 | 37.20 | 37.20 | 0.54% | 9,770 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | -1.33% | 2,893 |
| Jul 30, 2025 | 38.31 | 38.31 | 37.50 | 37.50 | 37.50 | -6.44% | 7,639 |
| Jul 29, 2025 | 39.28 | 40.17 | 39.28 | 40.08 | 40.08 | 2.06% | 4,877 |
| Jul 28, 2025 | 39.79 | 39.80 | 38.70 | 39.27 | 39.27 | 3.89% | 9,883 |
| Jul 25, 2025 | 37.78 | 37.82 | 37.78 | 37.80 | 37.80 | -4.93% | 3,316 |
| Jul 24, 2025 | 40.00 | 40.00 | 39.50 | 39.76 | 39.76 | 3.78% | 10,500 |
| Jul 23, 2025 | 38.55 | 38.84 | 37.76 | 38.31 | 38.31 | -2.74% | 5,493 |
| Jul 22, 2025 | 38.61 | 39.41 | 38.61 | 39.39 | 39.39 | -0.81% | 4,227 |
| Jul 21, 2025 | 40.18 | 40.39 | 39.50 | 39.71 | 39.71 | -1.68% | 8,878 |
| Jul 18, 2025 | 40.00 | 41.38 | 40.00 | 40.39 | 40.39 | 1.94% | 7,108 |
| Jul 17, 2025 | 39.00 | 39.66 | 39.00 | 39.62 | 39.62 | 2.59% | 5,812 |
| Jul 16, 2025 | 36.92 | 40.01 | 36.92 | 38.62 | 38.62 | 5.06% | 12,405 |