Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
39.60
-1.21 (-2.96%)
At close: Jun 27, 2025, 4:00 PM
39.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 39.97 | 39.97 | 39.60 | 39.05 | - | -4.31% | 6,733 |
| Jun 26, 2025 | 38.00 | 40.81 | 38.00 | 40.81 | 40.81 | 2.05% | 14,486 |
| Jun 25, 2025 | 39.61 | 40.19 | 38.60 | 39.99 | 39.99 | 0.73% | 19,496 |
| Jun 24, 2025 | 38.70 | 40.39 | 38.70 | 39.70 | 39.70 | 6.86% | 25,552 |
| Jun 23, 2025 | 37.36 | 37.36 | 35.98 | 37.15 | 37.15 | -0.62% | 9,085 |
| Jun 20, 2025 | 36.40 | 37.95 | 36.40 | 37.38 | 37.38 | 4.18% | 25,209 |
| Jun 18, 2025 | 34.86 | 36.14 | 34.74 | 35.88 | 35.88 | 13.40% | 24,725 |
| Jun 17, 2025 | 31.48 | 32.00 | 31.08 | 31.64 | 31.64 | -1.53% | 4,195 |
| Jun 16, 2025 | 32.12 | 32.33 | 31.35 | 32.13 | 32.13 | 1.97% | 5,911 |
| Jun 13, 2025 | 31.97 | 31.97 | 31.51 | 31.51 | 31.51 | -1.59% | 2,838 |
| Jun 12, 2025 | 31.30 | 32.15 | 31.30 | 32.02 | 32.02 | 7.63% | 20,377 |
| Jun 11, 2025 | 30.00 | 30.18 | 29.75 | 29.75 | 29.75 | -0.50% | 9,162 |
| Jun 10, 2025 | 30.00 | 30.38 | 29.71 | 29.90 | 29.90 | 0.07% | 21,649 |
| Jun 9, 2025 | 29.16 | 29.88 | 29.15 | 29.88 | 29.88 | 5.29% | 43,161 |
| Jun 6, 2025 | 27.80 | 28.38 | 27.80 | 28.38 | 28.38 | 1.47% | 6,294 |
| Jun 5, 2025 | 28.35 | 28.35 | 27.94 | 27.97 | 27.97 | -1.13% | 1,632 |
| Jun 4, 2025 | 28.31 | 28.68 | 27.88 | 28.29 | 28.29 | 1.95% | 9,489 |
| Jun 3, 2025 | 27.18 | 27.89 | 26.82 | 27.75 | 27.75 | 10.03% | 19,232 |
| Jun 2, 2025 | 24.60 | 25.28 | 24.56 | 25.22 | 25.22 | 3.36% | 20,071 |
| May 30, 2025 | 25.71 | 25.71 | 23.06 | 24.40 | 24.40 | -3.75% | 16,331 |
| May 29, 2025 | 25.02 | 25.87 | 24.82 | 25.35 | 25.35 | 3.78% | 3,487 |
| May 28, 2025 | 25.00 | 25.13 | 24.23 | 24.43 | 24.43 | -5.38% | 8,779 |
| May 27, 2025 | 25.88 | 26.06 | 25.28 | 25.82 | 25.82 | -2.51% | 17,374 |
| May 23, 2025 | 25.69 | 26.55 | 25.42 | 26.48 | 26.48 | 3.60% | 20,429 |
| May 22, 2025 | 24.50 | 25.58 | 24.50 | 25.56 | 25.56 | 1.75% | 11,953 |
| May 21, 2025 | 24.50 | 25.17 | 24.46 | 25.12 | 25.12 | 9.22% | 20,013 |
| May 20, 2025 | 23.23 | 23.23 | 23.00 | 23.00 | 23.00 | -3.28% | 3,331 |
| May 19, 2025 | 22.89 | 23.85 | 22.89 | 23.78 | 23.78 | 4.99% | 2,167 |
| May 16, 2025 | 22.60 | 23.30 | 22.60 | 22.65 | 22.65 | 0.42% | 4,835 |
| May 15, 2025 | 22.63 | 23.25 | 22.56 | 22.56 | 22.56 | -3.61% | 8,364 |
| May 14, 2025 | 23.80 | 23.99 | 23.30 | 23.40 | 23.40 | -2.66% | 16,596 |
| May 13, 2025 | 24.43 | 24.43 | 23.49 | 24.04 | 24.04 | -0.66% | 24,369 |
| May 12, 2025 | 23.88 | 24.69 | 23.01 | 24.20 | 24.20 | -0.45% | 11,360 |
| May 9, 2025 | 24.19 | 24.50 | 24.19 | 24.31 | 24.31 | -3.38% | 9,839 |
| May 8, 2025 | 24.20 | 25.16 | 24.20 | 25.16 | 25.16 | 4.10% | 2,663 |
| May 7, 2025 | 24.76 | 24.76 | 23.67 | 24.17 | 24.17 | -6.33% | 33,548 |
| May 6, 2025 | 25.50 | 26.00 | 24.63 | 25.80 | 25.80 | 1.98% | 37,538 |
| May 5, 2025 | 25.50 | 25.50 | 25.18 | 25.30 | 25.30 | -0.71% | 13,192 |
| May 2, 2025 | 25.49 | 26.00 | 25.00 | 25.48 | 25.48 | 1.31% | 15,921 |
| May 1, 2025 | 24.89 | 25.23 | 24.43 | 25.15 | 25.15 | 2.95% | 6,332 |
| Apr 30, 2025 | 24.52 | 25.25 | 24.43 | 24.43 | 24.43 | 0.95% | 20,917 |
| Apr 29, 2025 | 24.80 | 24.88 | 24.09 | 24.20 | 24.20 | -4.31% | 7,560 |
| Apr 28, 2025 | 25.65 | 25.65 | 25.03 | 25.29 | 25.29 | -3.82% | 5,810 |
| Apr 25, 2025 | 26.06 | 26.50 | 24.93 | 26.30 | 26.30 | 3.12% | 41,147 |
| Apr 24, 2025 | 25.50 | 26.13 | 24.93 | 25.50 | 25.50 | 6.69% | 63,807 |
| Apr 23, 2025 | 22.70 | 24.04 | 22.70 | 23.90 | 23.90 | 10.65% | 54,300 |
| Apr 22, 2025 | 21.97 | 22.00 | 21.04 | 21.60 | 21.60 | 12.97% | 120,097 |
| Apr 21, 2025 | 19.14 | 19.93 | 18.87 | 19.12 | 19.12 | 2.14% | 10,980 |
| Apr 17, 2025 | 18.55 | 19.08 | 18.52 | 18.72 | 18.72 | -0.79% | 3,120 |
| Apr 16, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.98% | 624 |