Ascentage Pharma Group In... (AAPG)
NASDAQ: AAPG
· Real-Time Price · USD
47.81
0.12 (0.24%)
At close: Aug 22, 2025, 3:59 PM
47.55
-0.54%
After-hours: Aug 22, 2025, 04:10 PM EDT
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.51 | 48.45 | 47.20 | 47.90 | 47.90 | 0.42% | 6,948 |
| Aug 21, 2025 | 46.08 | 47.89 | 46.08 | 47.70 | 47.70 | 1.06% | 14,914 |
| Aug 20, 2025 | 46.30 | 47.20 | 45.90 | 47.20 | 47.20 | 1.72% | 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 | 6.01% | 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% | 6,200 |
| Aug 7, 2025 | 42.94 | 43.40 | 42.81 | 42.81 | 42.81 | 0.30% | 3,100 |
| 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% | 2,900 |
| 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% | 2,900 |
| 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% | 4,900 |
| Jul 28, 2025 | 39.79 | 39.80 | 38.70 | 39.27 | 39.27 | 3.89% | 9,900 |