NASDAQ : APMD
Apnimed, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 16.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 682.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Apnimed, Inc. (APMD) closed at 16.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.1 | 17.36 | 16.16 | 16.4 | 466,517 | -5.42% |
| 2026-10-29 | 19.15 | 19.19 | 17 | 17.34 | 1,011,730 | -9.45% |
| 2026-10-28 | 19.44 | 19.645 | 17.93 | 19.15 | 323,307 | -1.74% |
| 2026-10-27 | 19.06 | 19.83 | 18.23 | 19.49 | 365,456 | +2.85% |
| 2026-10-26 | 19.14 | 19.52 | 18.395 | 18.95 | 178,554 | -0.21% |
| 2026-10-23 | 18.5 | 19.15 | 17.84 | 18.99 | 277,300 | +2.48% |
| 2026-10-22 | 18.75 | 19.24 | 18.22 | 18.53 | 194,811 | -1.96% |
| 2026-10-21 | 18.75 | 19.57 | 18.57 | 18.9 | 295,456 | +2.11% |
| 2026-10-20 | 16.64 | 18.795 | 16.43 | 18.51 | 311,107 | +11.54% |
| 2026-10-19 | 18 | 18.493 | 16.52 | 16.595 | 264,469 | -6.56% |
| 2026-10-16 | 18.3 | 18.35 | 17.395 | 17.76 | 235,048 | -2.66% |
| 2026-10-15 | 17.25 | 18.755 | 17.25 | 18.245 | 260,018 | +5.89% |
| 2026-10-14 | 17.85 | 18.615 | 17 | 17.23 | 1,012,740 | -3.37% |
| 2026-10-13 | 18.85 | 18.85 | 17.45 | 17.83 | 215,569 | -4.29% |
| 2026-10-12 | 18.57 | 20 | 18.26 | 18.63 | 301,029 | +0.59% |
| 2026-10-09 | 18.18 | 19.54 | 17.8 | 18.52 | 268,250 | +1.65% |
| 2026-10-08 | 18.05 | 18.61 | 17.375 | 18.22 | 331,966 | +1.00% |
| 2026-10-07 | 18.66 | 19.404 | 17.84 | 18.04 | 465,533 | -3.27% |
| 2026-10-06 | 21.95 | 21.95 | 18.34 | 18.65 | 579,329 | -14.25% |
| 2026-10-05 | 21.7 | 22.111 | 21.1 | 21.75 | 340,188 | +1.12% |
| 2026-10-02 | 22.6 | 22.73 | 21.1 | 21.51 | 680,772 | -4.57% |
| 2026-10-01 | 21.96 | 24.5 | 21.955 | 22.54 | 747,357 | +2.88% |
| 2026-09-30 | 23.57 | 24.5 | 21.485 | 21.91 | 668,255 | -8.33% |
| 2026-09-29 | 21.48 | 24.29 | 21.48 | 23.9 | 669,446 | +10.29% |
| 2026-09-28 | 21.15 | 22.085 | 19.8 | 21.67 | 283,762 | +2.75% |
| 2026-09-25 | 22 | 22.765 | 20.68 | 21.09 | 298,550 | -2.50% |
| 2026-09-24 | 22.06 | 22.85 | 20.5 | 21.63 | 398,247 | -3.82% |
| 2026-09-23 | 25.44 | 25.44 | 21.595 | 22.49 | 858,037 | -11.84% |
| 2026-09-22 | 26.41 | 26.69 | 24.42 | 25.51 | 624,115 | -2.71% |
| 2026-09-21 | 28.9 | 28.9 | 23.125 | 26.22 | 1,357,194 | -9.59% |
| 2026-09-18 | 28.34 | 30.22 | 27.99 | 29 | 3,141,754 | +3.17% |
| 2026-09-17 | 27.47 | 29 | 27.15 | 28.11 | 355,719 | +3.77% |
| 2026-09-16 | 25.81 | 27.96 | 25.66 | 27.09 | 552,434 | +5.99% |
| 2026-09-15 | 25.62 | 26.825 | 25.05 | 25.56 | 350,383 | +0.04% |
| 2026-09-14 | 26.48 | 27.07 | 25.051 | 25.55 | 263,415 | -2.59% |
| 2026-09-11 | 27.07 | 27.72 | 26.185 | 26.23 | 207,774 | -2.13% |
| 2026-09-10 | 27.11 | 28.74 | 26.59 | 26.8 | 213,426 | -4.56% |
| 2026-09-09 | 28.79 | 29.46 | 27.339 | 28.08 | 219,956 | -2.47% |
| 2026-09-08 | 27.67 | 29.65 | 27.405 | 28.79 | 380,583 | +4.88% |
| 2026-09-04 | 27.36 | 28.355 | 26.435 | 27.45 | 232,870 | -1.29% |
| 2026-09-03 | 28.11 | 28.83 | 27.321 | 27.81 | 234,128 | -0.07% |
| 2026-09-02 | 27 | 28.75 | 26.9 | 27.83 | 276,051 | +3.65% |
| 2026-09-01 | 26.11 | 27.88 | 25.11 | 26.85 | 376,435 | +2.29% |
| 2026-08-31 | 29.71 | 30.07 | 25.6 | 26.25 | 475,464 | -11.65% |
| 2026-08-28 | 29.01 | 32.37 | 28.83 | 29.71 | 536,837 | +3.45% |
| 2026-08-27 | 29.5 | 31.09 | 28.33 | 28.72 | 421,723 | -2.91% |
| 2026-08-26 | 27.59 | 30.19 | 26.86 | 29.58 | 334,017 | +8.07% |
| 2026-08-25 | 26.6 | 29.56 | 26.01 | 27.37 | 480,642 | +6.79% |
| 2026-08-24 | 27.82 | 27.83 | 25.33 | 25.63 | 244,556 | -8.56% |
| 2026-08-21 | 28.6 | 29.56 | 27.64 | 28.03 | 246,332 | -1.82% |
| 2026-08-20 | 31.87 | 31.97 | 28.39 | 28.55 | 433,782 | -10.86% |
| 2026-08-19 | 32.13 | 33.12 | 31.07 | 32.03 | 132,634 | +0.69% |
| 2026-08-18 | 32.85 | 35.29 | 30.5 | 31.81 | 347,944 | -2.27% |
| 2026-08-17 | 31.7 | 34.77 | 31.033 | 32.55 | 519,570 | +2.52% |
| 2026-08-14 | 30.61 | 33.095 | 28.06 | 31.75 | 650,945 | +10.28% |
| 2026-08-13 | 26.67 | 28.93 | 25.748 | 28.79 | 775,200 | +8.05% |
| 2026-08-12 | 24.79 | 27 | 22.635 | 26.645 | 273,833 | +7.14% |
| 2026-08-11 | 27.94 | 28.25 | 24.61 | 24.87 | 174,734 | -10.99% |
| 2026-08-10 | 28.1 | 29.76 | 26.21 | 27.94 | 352,641 | +3.48% |
| 2026-08-07 | 27.99 | 28.575 | 25.91 | 27 | 160,890 | -3.16% |
| 2026-08-06 | 26.78 | 28.45 | 25.13 | 27.88 | 300,864 | +5.17% |
| 2026-08-05 | 26 | 28.893 | 24.42 | 26.51 | 486,272 | +3.11% |
| 2026-08-04 | 25.01 | 27.83 | 24.15 | 25.71 | 298,445 | +2.84% |
| 2026-08-03 | 24.29 | 27.91 | 22.35 | 25 | 700,677 | +0.00% |