Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
1.880
+0.130 (7.43%)
At close: Apr 2, 2026 - Market open
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.18% | 25,137 |
| Mar 31, 2026 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | 2.23% | 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% | 129,656 |
| 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 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 16,280 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 11,790 |
| Mar 5, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 18,620 |
| Mar 4, 2026 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 2.31% | 7,650 |
| Mar 3, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 20,560 |
| Mar 2, 2026 | 1.33 | 1.45 | 1.25 | 1.35 | 1.35 | -0.74% | 75,230 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | - | 24,740 |
| Feb 26, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | -0.73% | 14,730 |
| Feb 25, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | 4.58% | 28,240 |
| Feb 24, 2026 | 1.18 | 1.38 | 1.18 | 1.31 | 1.31 | 5.65% | 35,480 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.20 | 1.24 | 1.24 | -10.79% | 73,650 |
| Feb 20, 2026 | 1.48 | 1.52 | 1.26 | 1.39 | 1.39 | -10.32% | 272,580 |
| Feb 19, 2026 | 1.29 | 1.75 | 1.29 | 1.55 | 1.55 | 22.05% | 1,944,380 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 10.43% | 19,420 |
| Feb 17, 2026 | 1.22 | 1.25 | 1.15 | 1.15 | 1.15 | -6.50% | 23,240 |
| Feb 13, 2026 | 0.95 | 1.38 | 0.95 | 1.23 | 1.23 | 11.82% | 161,780 |
| Feb 12, 2026 | 1.37 | 1.46 | 1.05 | 1.10 | 1.10 | -24.14% | 145,390 |
| Feb 11, 2026 | 1.56 | 1.57 | 1.45 | 1.45 | 1.45 | -5.23% | 1,553,030 |
| Feb 10, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -1.92% | 11,650 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -3.70% | 19,160 |
| Feb 6, 2026 | 1.50 | 1.71 | 1.45 | 1.62 | 1.62 | 10.96% | 74,060 |
| Feb 5, 2026 | 1.74 | 1.75 | 1.42 | 1.46 | 1.46 | -16.57% | 121,030 |
| Feb 4, 2026 | 1.71 | 1.79 | 1.66 | 1.75 | 1.75 | 2.34% | 32,340 |
| Feb 3, 2026 | 1.86 | 1.90 | 1.70 | 1.71 | 1.71 | -3.93% | 50,210 |
| Feb 2, 2026 | 1.84 | 1.99 | 1.78 | 1.78 | 1.78 | -3.78% | 64,440 |
| Jan 30, 2026 | 1.87 | 1.97 | 1.80 | 1.85 | 1.85 | -4.15% | 88,580 |
| Jan 29, 2026 | 1.96 | 2.17 | 1.84 | 1.93 | 1.93 | -1.53% | 83,750 |
| Jan 28, 2026 | 1.80 | 2.08 | 1.80 | 1.96 | 1.96 | 10.73% | 158,300 |
| Jan 27, 2026 | 1.72 | 1.92 | 1.70 | 1.77 | 1.77 | 10.62% | 146,890 |
| Jan 26, 2026 | 2.25 | 2.34 | 1.55 | 1.60 | 1.60 | -26.61% | 257,960 |
| Jan 23, 2026 | 2.02 | 3.00 | 2.02 | 2.18 | 2.18 | 5.31% | 1,229,990 |
| Jan 22, 2026 | 1.98 | 2.28 | 1.87 | 2.07 | 2.07 | 14.36% | 401,950 |
| Jan 21, 2026 | 1.69 | 1.90 | 1.65 | 1.81 | 1.81 | 7.74% | 106,850 |
| Jan 20, 2026 | 1.64 | 1.75 | 1.64 | 1.68 | 1.68 | -1.75% | 39,750 |
| Jan 16, 2026 | 1.76 | 1.77 | 1.63 | 1.71 | 1.71 | -1.16% | 21,860 |
| Jan 15, 2026 | 1.71 | 1.82 | 1.62 | 1.73 | 1.73 | 4.22% | 32,030 |
| Jan 14, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 18,420 |
| Jan 13, 2026 | 1.83 | 1.89 | 1.68 | 1.71 | 1.71 | -8.56% | 51,870 |
| Jan 12, 2026 | 1.69 | 2.31 | 1.62 | 1.87 | 1.87 | 12.65% | 217,980 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 1.22% | 7,120 |
| Jan 8, 2026 | 1.72 | 1.83 | 1.64 | 1.64 | 1.64 | -5.75% | 28,710 |
| Jan 7, 2026 | 1.82 | 1.83 | 1.74 | 1.74 | 1.74 | -2.79% | 9,550 |
| Jan 6, 2026 | 1.87 | 1.99 | 1.64 | 1.79 | 1.79 | -3.24% | 41,210 |
| Jan 5, 2026 | 1.69 | 1.91 | 1.69 | 1.85 | 1.85 | 11.11% | 23,680 |
| Jan 2, 2026 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 1.52% | 10,960 |
| Dec 31, 2025 | 1.68 | 1.68 | 1.56 | 1.64 | 1.64 | - | 58,530 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -3.53% | 21,880 |
| Dec 29, 2025 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | -4.49% | 6,470 |
| Dec 26, 2025 | 1.75 | 2.02 | 1.72 | 1.78 | 1.78 | 1.14% | 40,160 |
| Dec 24, 2025 | 1.78 | 2.01 | 1.71 | 1.76 | 1.76 | 1.73% | 5,570 |
| Dec 23, 2025 | 1.70 | 2.10 | 1.70 | 1.73 | 1.73 | 2.98% | 45,200 |
| Dec 22, 2025 | 1.50 | 1.83 | 1.50 | 1.68 | 1.68 | 10.53% | 50,090 |
| Dec 19, 2025 | 1.87 | 1.90 | 1.50 | 1.52 | 1.52 | -14.12% | 151,360 |
| Dec 18, 2025 | 1.97 | 2.00 | 1.71 | 1.77 | 1.77 | -9.69% | 115,950 |
| Dec 17, 2025 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -4.39% | 40,250 |
| Dec 16, 2025 | 2.07 | 2.13 | 2.04 | 2.05 | 2.05 | -1.44% | 22,300 |
| Dec 15, 2025 | 2.09 | 2.17 | 2.04 | 2.08 | 2.08 | -2.80% | 41,240 |
| Dec 12, 2025 | 2.19 | 2.27 | 2.09 | 2.14 | 2.14 | 2.88% | 83,150 |
| Dec 11, 2025 | 2.20 | 2.29 | 2.08 | 2.08 | 2.08 | -0.95% | 76,460 |
| Dec 10, 2025 | 2.23 | 2.45 | 2.10 | 2.10 | 2.10 | -1.41% | 147,940 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.07 | 2.13 | 2.13 | - | 94,760 |
| Dec 8, 2025 | 2.16 | 2.25 | 2.10 | 2.13 | 2.13 | -0.47% | 42,180 |
| Dec 5, 2025 | 2.19 | 2.26 | 2.06 | 2.14 | 2.14 | -5.31% | 31,660 |
| Dec 4, 2025 | 2.15 | 2.32 | 2.05 | 2.26 | 2.26 | 3.67% | 73,790 |
| Dec 3, 2025 | 2.05 | 2.26 | 2.03 | 2.18 | 2.18 | -0.91% | 31,060 |