APMD Historical Prices
Apnimed, Inc. Common Stock · daily open, high, low, close & volume
Trading days
66
Period high
35.29
Period low
14.65
Period change
-38.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.36 | 15.97 | 14.65 | 15.30 | +1.59% | 604,957 |
| Nov 3, 2026 | 15.48 | 16.99 | 14.96 | 15.06 | -2.21% | 576,104 |
| Nov 2, 2026 | 16.55 | 16.79 | 15.09 | 15.40 | -6.10% | 531,709 |
| Oct 30, 2026 | 17.10 | 17.36 | 16.16 | 16.40 | -5.42% | 466,518 |
| Oct 29, 2026 | 19.15 | 19.19 | 17.00 | 17.34 | -9.45% | 1,011,730 |
| Oct 28, 2026 | 19.44 | 19.64 | 17.93 | 19.15 | -1.74% | 323,308 |
| Oct 27, 2026 | 19.06 | 19.83 | 18.23 | 19.49 | +2.85% | 365,456 |
| Oct 26, 2026 | 19.14 | 19.52 | 18.39 | 18.95 | -0.21% | 178,554 |
| Oct 23, 2026 | 18.50 | 19.15 | 17.84 | 18.99 | +2.48% | 269,442 |
| Oct 22, 2026 | 18.75 | 19.24 | 18.22 | 18.53 | -1.96% | 194,811 |
| Oct 21, 2026 | 18.75 | 19.57 | 18.57 | 18.90 | +2.11% | 295,456 |
| Oct 20, 2026 | 16.64 | 18.80 | 16.43 | 18.51 | +11.54% | 311,108 |
| Oct 19, 2026 | 18.00 | 18.49 | 16.52 | 16.59 | -6.56% | 264,469 |
| Oct 16, 2026 | 18.30 | 18.35 | 17.39 | 17.76 | -2.66% | 235,056 |
| Oct 15, 2026 | 17.25 | 18.75 | 17.25 | 18.25 | +5.89% | 260,260 |
| Oct 14, 2026 | 17.85 | 18.61 | 17.00 | 17.23 | -3.37% | 1,012,796 |
| Oct 13, 2026 | 18.85 | 18.85 | 17.45 | 17.83 | -4.29% | 215,572 |
| Oct 12, 2026 | 18.57 | 20.00 | 18.26 | 18.63 | +0.59% | 301,061 |
| Oct 9, 2026 | 18.18 | 19.54 | 17.80 | 18.52 | +1.65% | 268,390 |
| Oct 8, 2026 | 18.05 | 18.61 | 17.38 | 18.22 | +1.00% | 332,026 |
| Oct 7, 2026 | 18.66 | 19.40 | 17.84 | 18.04 | -3.27% | 465,623 |
| Oct 6, 2026 | 21.95 | 21.95 | 18.34 | 18.65 | -14.25% | 581,295 |
| Oct 5, 2026 | 21.70 | 22.11 | 21.10 | 21.75 | +1.12% | 340,303 |
| Oct 2, 2026 | 22.60 | 22.73 | 21.10 | 21.51 | -4.57% | 682,086 |
| Oct 1, 2026 | 21.96 | 24.50 | 21.95 | 22.54 | +2.88% | 747,561 |
| Sep 30, 2026 | 23.57 | 24.50 | 21.48 | 21.91 | -8.33% | 669,623 |
| Sep 29, 2026 | 21.48 | 24.29 | 21.48 | 23.90 | +10.29% | 670,211 |
| Sep 28, 2026 | 21.15 | 22.09 | 19.80 | 21.67 | +2.75% | 283,858 |
| Sep 25, 2026 | 22.00 | 22.77 | 20.68 | 21.09 | -2.50% | 298,674 |
| Sep 24, 2026 | 22.06 | 22.85 | 20.50 | 21.63 | -3.82% | 398,392 |
| Sep 23, 2026 | 25.44 | 25.44 | 21.59 | 22.49 | -11.84% | 858,154 |
| Sep 22, 2026 | 26.41 | 26.69 | 24.42 | 25.51 | -2.71% | 624,121 |
| Sep 21, 2026 | 28.90 | 28.90 | 23.13 | 26.22 | -9.59% | 1,511,254 |
| Sep 18, 2026 | 28.34 | 30.22 | 27.99 | 29.00 | +3.17% | 3,141,798 |
| Sep 17, 2026 | 27.47 | 29.00 | 27.15 | 28.11 | +3.77% | 355,794 |
| Sep 16, 2026 | 25.81 | 27.96 | 25.66 | 27.09 | +5.99% | 552,569 |
| Sep 15, 2026 | 25.62 | 26.82 | 25.05 | 25.56 | +0.04% | 350,436 |
| Sep 14, 2026 | 26.48 | 27.07 | 25.05 | 25.55 | -2.59% | 263,416 |
| Sep 11, 2026 | 27.07 | 27.72 | 26.18 | 26.23 | -6.59% | 207,776 |
| Sep 9, 2026 | 28.79 | 29.46 | 27.34 | 28.08 | -2.47% | 219,956 |
| Sep 8, 2026 | 27.67 | 29.65 | 27.41 | 28.79 | +4.88% | 381,083 |
| Sep 4, 2026 | 27.36 | 28.36 | 26.43 | 27.45 | -1.29% | 233,022 |
| Sep 3, 2026 | 28.11 | 28.83 | 27.32 | 27.81 | -0.07% | 234,263 |
| Sep 2, 2026 | 27.00 | 28.75 | 26.90 | 27.83 | +6.02% | 276,563 |
| Aug 31, 2026 | 29.71 | 30.07 | 25.60 | 26.25 | -11.65% | 475,777 |
| Aug 28, 2026 | 29.01 | 32.37 | 28.83 | 29.71 | +3.45% | 536,838 |
| Aug 27, 2026 | 29.50 | 31.09 | 28.33 | 28.72 | -2.91% | 421,723 |
| Aug 26, 2026 | 27.59 | 30.19 | 26.86 | 29.58 | +8.07% | 334,018 |
| Aug 25, 2026 | 26.60 | 29.56 | 26.01 | 27.37 | +6.79% | 480,642 |
| Aug 24, 2026 | 27.82 | 27.83 | 25.33 | 25.63 | -8.56% | 244,556 |
| Aug 21, 2026 | 28.60 | 29.56 | 27.64 | 28.03 | -1.82% | 246,332 |
| Aug 20, 2026 | 31.87 | 31.97 | 28.39 | 28.55 | -10.86% | 433,783 |
| Aug 19, 2026 | 32.13 | 33.12 | 31.07 | 32.03 | +0.69% | 132,635 |
| Aug 18, 2026 | 32.85 | 35.29 | 30.50 | 31.81 | -2.27% | 347,945 |
| Aug 17, 2026 | 31.70 | 34.77 | 31.03 | 32.55 | +2.52% | 519,570 |
| Aug 14, 2026 | 30.61 | 33.09 | 28.06 | 31.75 | +10.28% | 650,945 |
| Aug 13, 2026 | 26.67 | 28.93 | 25.75 | 28.79 | +8.05% | 775,200 |
| Aug 12, 2026 | 24.79 | 27.00 | 22.64 | 26.64 | +7.14% | 273,834 |
| Aug 11, 2026 | 27.94 | 28.25 | 24.61 | 24.87 | -10.99% | 174,735 |
| Aug 10, 2026 | 28.10 | 29.76 | 26.21 | 27.94 | +3.48% | 352,642 |
| Aug 7, 2026 | 27.99 | 28.57 | 25.91 | 27.00 | -3.16% | 160,473 |
| Aug 6, 2026 | 26.78 | 28.45 | 25.13 | 27.88 | +5.17% | 300,865 |
| Aug 5, 2026 | 26.00 | 28.89 | 24.42 | 26.51 | +3.11% | 486,272 |
| Aug 4, 2026 | 25.01 | 27.83 | 24.15 | 25.71 | +2.84% | 298,446 |
| Aug 3, 2026 | 24.29 | 27.91 | 22.35 | 25.00 | +0.00% | 700,678 |
| Jul 31, 2026 | 22.00 | 29.15 | 16.12 | 25.00 | - | 3,444,667 |
Daily open, high, low, close and volume for Apnimed, Inc. Common Stock (APMD). Showing 66 trading days. Unadjusted prices.