NasdaqGS - Delayed Quote
USD
Apnimed, Inc. (APMD)
15.10
+0.94
(+6.64%)
At close: November 6 at 4:00:01 PM EST
15.10
-0.01
(-0.10%)
After hours: November 6 at 4:01:21 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
14.26 | 15.41 | 14.11 | 15.10 | 15.10 | 225,300 |
|
Nov 5, 2026
|
15.37 | 15.52 | 13.88 | 14.16 | 14.16 | 448,200 |
|
Nov 4, 2026
|
15.36 | 15.97 | 14.65 | 15.30 | 15.30 | 604,500 |
|
Nov 3, 2026
|
15.48 | 16.99 | 14.96 | 15.06 | 15.06 | 575,800 |
|
Nov 2, 2026
|
16.55 | 16.79 | 15.09 | 15.40 | 15.40 | 530,900 |
|
Oct 30, 2026
|
17.10 | 17.36 | 16.16 | 16.40 | 16.40 | 466,000 |
|
Oct 29, 2026
|
19.15 | 19.19 | 17.00 | 17.34 | 17.34 | 1,011,700 |
|
Oct 28, 2026
|
19.44 | 19.65 | 17.93 | 19.15 | 19.15 | 323,300 |
|
Oct 27, 2026
|
19.06 | 19.83 | 18.23 | 19.49 | 19.49 | 365,500 |
|
Oct 26, 2026
|
19.14 | 19.52 | 18.40 | 18.95 | 18.95 | 178,500 |
|
Oct 23, 2026
|
18.50 | 19.15 | 17.84 | 18.99 | 18.99 | 277,300 |
|
Oct 22, 2026
|
18.75 | 19.24 | 18.22 | 18.53 | 18.53 | 194,800 |
|
Oct 21, 2026
|
18.75 | 19.57 | 18.57 | 18.90 | 18.90 | 295,500 |
|
Oct 20, 2026
|
16.64 | 18.80 | 16.43 | 18.51 | 18.51 | 311,000 |
|
Oct 19, 2026
|
18.00 | 18.49 | 16.52 | 16.60 | 16.60 | 264,400 |
|
Oct 16, 2026
|
18.30 | 18.35 | 17.40 | 17.76 | 17.76 | 235,100 |
|
Oct 15, 2026
|
17.25 | 18.76 | 17.25 | 18.25 | 18.25 | 260,200 |
|
Oct 14, 2026
|
17.85 | 18.62 | 17.00 | 17.23 | 17.23 | 1,012,700 |
|
Oct 13, 2026
|
18.85 | 18.85 | 17.45 | 17.83 | 17.83 | 215,600 |
|
Oct 12, 2026
|
18.57 | 20.00 | 18.26 | 18.63 | 18.63 | 301,100 |
|
Oct 9, 2026
|
18.18 | 19.54 | 17.80 | 18.52 | 18.52 | 268,300 |
|
Oct 8, 2026
|
18.05 | 18.61 | 17.38 | 18.22 | 18.22 | 332,000 |
|
Oct 7, 2026
|
18.66 | 19.40 | 17.84 | 18.04 | 18.04 | 465,600 |
|
Oct 6, 2026
|
21.95 | 21.95 | 18.34 | 18.65 | 18.65 | 580,800 |
|
Oct 5, 2026
|
21.70 | 22.11 | 21.10 | 21.75 | 21.75 | 340,300 |
|
Oct 2, 2026
|
22.60 | 22.73 | 21.10 | 21.51 | 21.51 | 681,800 |
|
Oct 1, 2026
|
21.96 | 24.50 | 21.96 | 22.54 | 22.54 | 747,400 |
|
Sep 30, 2026
|
23.57 | 24.50 | 21.49 | 21.91 | 21.91 | 668,800 |
|
Sep 29, 2026
|
21.48 | 24.29 | 21.48 | 23.90 | 23.90 | 669,500 |
|
Sep 28, 2026
|
21.15 | 22.09 | 19.80 | 21.67 | 21.67 | 283,800 |
|
Sep 25, 2026
|
22.00 | 22.77 | 20.68 | 21.09 | 21.09 | 298,700 |
|
Sep 24, 2026
|
22.06 | 22.85 | 20.50 | 21.63 | 21.63 | 398,200 |
|
Sep 23, 2026
|
25.44 | 25.44 | 21.60 | 22.49 | 22.49 | 858,100 |
|
Sep 22, 2026
|
26.41 | 26.69 | 24.42 | 25.51 | 25.51 | 624,000 |
|
Sep 21, 2026
|
28.90 | 28.90 | 23.13 | 26.22 | 26.22 | 1,507,000 |
|
Sep 18, 2026
|
28.34 | 30.22 | 27.99 | 29.00 | 29.00 | 3,141,800 |
|
Sep 17, 2026
|
27.47 | 29.00 | 27.15 | 28.11 | 28.11 | 355,700 |
|
Sep 16, 2026
|
25.81 | 27.96 | 25.66 | 27.09 | 27.09 | 552,600 |
|
Sep 15, 2026
|
25.62 | 26.83 | 25.05 | 25.56 | 25.56 | 350,400 |
|
Sep 14, 2026
|
26.48 | 27.07 | 25.05 | 25.55 | 25.55 | 263,400 |
|
Sep 11, 2026
|
27.07 | 27.72 | 26.19 | 26.23 | 26.23 | 207,800 |
|
Sep 10, 2026
|
27.11 | 28.74 | 26.59 | 26.80 | 26.80 | 213,400 |
|
Sep 9, 2026
|
28.79 | 29.46 | 27.34 | 28.08 | 28.08 | 220,000 |
|
Sep 8, 2026
|
27.67 | 29.65 | 27.41 | 28.79 | 28.79 | 380,800 |
|
Sep 4, 2026
|
27.36 | 28.36 | 26.44 | 27.45 | 27.45 | 232,900 |
|
Sep 3, 2026
|
28.11 | 28.83 | 27.32 | 27.81 | 27.81 | 234,300 |
|
Sep 2, 2026
|
27.00 | 28.75 | 26.90 | 27.83 | 27.83 | 276,600 |
|
Sep 1, 2026
|
26.11 | 27.88 | 25.11 | 26.85 | 26.85 | 376,500 |
|
Aug 31, 2026
|
29.71 | 30.07 | 25.60 | 26.25 | 26.25 | 475,600 |
|
Aug 28, 2026
|
29.01 | 32.37 | 28.83 | 29.71 | 29.71 | 536,100 |
|
Aug 27, 2026
|
29.50 | 31.09 | 28.33 | 28.72 | 28.72 | 421,700 |
|
Aug 26, 2026
|
27.59 | 30.19 | 26.86 | 29.58 | 29.58 | 334,000 |
|
Aug 25, 2026
|
26.60 | 29.56 | 26.01 | 27.37 | 27.37 | 480,600 |
|
Aug 24, 2026
|
27.82 | 27.83 | 25.33 | 25.63 | 25.63 | 244,400 |
|
Aug 21, 2026
|
28.60 | 29.56 | 27.64 | 28.03 | 28.03 | 245,300 |
|
Aug 20, 2026
|
31.87 | 31.97 | 28.39 | 28.55 | 28.55 | 433,800 |
|
Aug 19, 2026
|
32.13 | 33.12 | 31.07 | 32.03 | 32.03 | 132,200 |
|
Aug 18, 2026
|
32.85 | 35.29 | 30.50 | 31.81 | 31.81 | 347,900 |
|
Aug 17, 2026
|
31.70 | 34.77 | 31.03 | 32.55 | 32.55 | 519,600 |
|
Aug 14, 2026
|
30.61 | 33.10 | 28.06 | 31.75 | 31.75 | 650,900 |
|
Aug 13, 2026
|
26.67 | 28.93 | 25.75 | 28.79 | 28.79 | 775,200 |
|
Aug 12, 2026
|
24.79 | 27.00 | 22.64 | 26.65 | 26.65 | 273,800 |
|
Aug 11, 2026
|
27.94 | 28.25 | 24.61 | 24.87 | 24.87 | 174,600 |
|
Aug 10, 2026
|
28.10 | 29.76 | 26.21 | 27.94 | 27.94 | 352,400 |
|
Aug 7, 2026
|
27.99 | 28.58 | 25.91 | 27.00 | 27.00 | 160,900 |
|
Aug 6, 2026
|
26.78 | 28.45 | 25.13 | 27.88 | 27.88 | 300,800 |
|
Aug 5, 2026
|
26.00 | 28.89 | 24.42 | 26.51 | 26.51 | 486,100 |
|
Aug 4, 2026
|
25.01 | 27.83 | 24.15 | 25.71 | 25.71 | 298,200 |
|
Aug 3, 2026
|
24.29 | 27.91 | 22.35 | 25.00 | 25.00 | 700,300 |
|
Jul 31, 2026
|
22.00 | 29.15 | 16.12 | 25.00 | 25.00 | 3,444,700 |
