Skip to main content
Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
2.140
-0.120 (-5.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

APUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20253.323.322.052.292.29-21.03%416,144
Nov 28, 20252.363.002.362.902.9032.42%370,362
Nov 26, 20251.992.411.972.192.1912.31%119,977
Nov 25, 20252.022.271.781.951.95-3.94%144,860
Nov 24, 20252.312.341.902.032.03-10.96%128,632
Nov 21, 20252.392.542.112.282.28-5.00%105,055
Nov 20, 20253.093.092.302.402.40-20.79%123,044
Nov 19, 20253.053.172.933.033.03-1.62%70,011
Nov 18, 20254.004.032.743.083.08-20.92%263,108
Nov 17, 20253.264.033.263.903.9021.34%208,229
Nov 14, 20252.763.332.763.213.2115.05%99,662
Nov 13, 20252.853.132.732.792.794.10%70,719
Nov 12, 20252.652.742.532.682.680.37%44,817
Nov 11, 20252.632.762.562.672.67-0.60%62,312
Nov 10, 20252.292.722.292.692.6920.45%93,535
Nov 7, 20252.512.522.022.232.23-11.30%115,988
Nov 6, 20252.822.912.212.512.51-8.25%156,080
Nov 5, 20252.742.882.572.742.74-155,487
Nov 4, 20252.472.802.352.742.7410.48%225,740
Nov 3, 20252.322.602.152.482.4813.24%251,580
Oct 31, 20252.032.362.012.192.197.35%154,319
Oct 30, 20252.012.101.962.042.040.49%59,919
Oct 29, 20252.002.081.972.032.03-0.29%38,375
Oct 28, 20251.882.041.852.042.045.49%74,576
Oct 27, 20252.022.021.801.931.93-2.53%73,910
Oct 24, 20251.801.981.741.981.9814.19%107,040
Oct 23, 20251.811.861.721.731.73-3.67%36,842
Oct 22, 20251.861.891.781.801.80-5.26%33,056
Oct 21, 20251.821.921.811.901.904.40%44,104
Oct 20, 20251.821.861.781.821.82-1.09%18,991
Oct 17, 20251.881.951.841.841.84-78,580
Oct 16, 20251.861.931.821.841.84-3.97%30,095
Oct 15, 20251.821.931.801.921.926.44%73,403
Oct 14, 20251.951.951.781.801.800.56%31,472
Oct 13, 20251.911.911.781.791.79-4.79%16,368
Oct 10, 20251.871.931.801.881.881.08%107,136
Oct 9, 20251.881.881.811.861.86-0.53%40,002
Oct 8, 20251.751.871.741.871.879.36%35,296
Oct 7, 20251.811.851.711.711.71-7.07%27,920
Oct 6, 20251.831.871.801.841.842.79%20,560
Oct 3, 20251.751.811.741.791.794.07%32,477
Oct 2, 20251.751.791.711.721.720.58%26,404
Oct 1, 20251.811.891.711.711.71-3.93%36,587
Sep 30, 20251.891.901.781.781.78-6.32%81,285
Sep 29, 20251.971.971.831.901.90-1.55%41,110
Sep 26, 20251.821.931.791.931.938.18%88,477
Sep 25, 20251.891.891.771.781.78-4.80%66,390
Sep 24, 20251.961.961.851.871.87-2.40%44,440
Sep 23, 20251.942.001.831.921.92-2.04%81,587
Sep 22, 20251.972.011.881.961.96-2.97%61,919
Sep 19, 20251.842.081.812.022.0210.38%204,329
Sep 18, 20251.801.911.751.831.832.23%91,443
Sep 17, 20251.871.921.781.791.79-5.79%61,068
Sep 16, 20251.901.951.751.901.90-5.94%142,211
Sep 15, 20251.972.131.972.022.02-2.88%689,139
Sep 12, 20251.982.191.982.082.087.22%298,376
Sep 11, 20251.932.001.861.941.94-3.96%22,111
Sep 10, 20252.112.131.982.022.02-3.16%40,912
Sep 9, 20251.902.091.822.092.0913.74%94,335
Sep 8, 20251.901.921.831.831.83-3.78%24,910
Sep 5, 20251.862.001.771.911.912.47%56,514
Sep 4, 20251.981.981.801.861.86-4.12%31,117
Sep 3, 20251.791.981.771.941.947.78%101,131
Sep 2, 20251.851.871.771.801.80-1.64%41,637
Aug 29, 20251.901.961.801.831.83-1.61%37,075
Aug 28, 20251.871.961.821.861.86-1.59%59,771
Aug 27, 20251.911.981.861.891.890.53%94,648
Aug 26, 20251.962.001.861.881.88-2.84%66,109
Aug 25, 20252.212.211.891.941.94-12.05%178,925
Aug 22, 20252.302.342.022.202.20-3.08%281,173
Aug 21, 20251.852.271.852.272.2725.41%543,483
Aug 20, 20251.891.941.721.811.81-4.74%124,494
Aug 19, 20251.801.941.711.901.908.57%329,319
Aug 18, 20251.652.071.591.751.759.37%1,643,590
Aug 15, 20251.601.641.561.601.600.95%19,550
Aug 14, 20251.581.601.521.591.59-2.16%16,221
Aug 13, 20251.621.691.601.621.620.62%32,678
Aug 12, 20251.531.661.431.611.615.23%34,860
Aug 11, 20251.591.601.501.531.53-3.77%40,315
Aug 8, 20251.621.661.541.591.591.27%34,024
Aug 7, 20251.681.711.571.571.57-7.65%92,091
Aug 6, 20251.701.731.621.701.701.80%60,464
Aug 5, 20251.551.721.541.671.675.70%87,012
Aug 4, 20251.751.881.561.581.58-9.20%106,087
Aug 1, 20251.801.811.681.741.74-37,925
Jul 31, 20251.841.901.741.741.74-4.08%19,227
Jul 30, 20251.892.021.781.811.81-3.20%43,510
Jul 29, 20252.052.181.821.871.87-8.59%43,994
Jul 28, 20252.262.261.982.052.05-7.66%52,152
Jul 25, 20252.132.402.102.222.226.22%152,335
Jul 24, 20252.442.482.002.092.09-4.13%179,641
Jul 23, 20252.072.391.932.182.189.55%220,063
Jul 22, 20252.202.221.811.991.99-5.24%206,426
Jul 21, 20251.812.181.812.102.1018.64%456,876
Jul 18, 20251.831.921.771.771.77-1.12%78,903
Jul 17, 20251.841.871.791.791.79-0.56%5,638
Jul 16, 20251.781.921.731.801.801.69%34,610
Jul 15, 20251.801.841.711.771.77-3.80%25,325
Jul 14, 20251.801.851.741.841.843.37%43,175
Jul 11, 20251.831.831.711.781.78-1.66%14,070