Apnimed, Inc. APMD
NASDAQ · United States · Health Technology
$21.53-1.02 (-4.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21.64 | -3.99% | $22.60 | $22.73 | $21.10 | 243.81K |
| 2026-10-01 | $22.54 | +2.88% | $21.96 | $24.50 | $21.96 | 747.40K |
| 2026-09-30 | $21.91 | -8.33% | $23.57 | $24.50 | $21.49 | 668.80K |
| 2026-09-29 | $23.90 | +10.29% | $21.48 | $24.29 | $21.48 | 669.50K |
| 2026-09-28 | $21.67 | +2.75% | $21.15 | $22.09 | $19.80 | 283.80K |
| 2026-09-25 | $21.09 | -2.50% | $22.00 | $22.77 | $20.68 | 298.70K |
| 2026-09-24 | $21.63 | -3.82% | $22.06 | $22.85 | $20.50 | 398.20K |
| 2026-09-23 | $22.49 | -11.84% | $25.44 | $25.44 | $21.60 | 858.10K |
| 2026-09-22 | $25.51 | -2.71% | $26.41 | $26.69 | $24.42 | 624.00K |
| 2026-09-21 | $26.22 | -9.59% | $28.90 | $28.90 | $23.13 | 1.51M |
| 2026-09-18 | $29.00 | +3.17% | $28.34 | $30.22 | $27.99 | 3.14M |
| 2026-09-17 | $28.11 | +3.77% | $27.47 | $29.00 | $27.15 | 355.70K |
| 2026-09-16 | $27.09 | +5.99% | $25.81 | $27.96 | $25.66 | 552.60K |
| 2026-09-15 | $25.56 | +0.04% | $25.62 | $26.83 | $25.05 | 350.40K |
| 2026-09-14 | $25.55 | -2.59% | $26.48 | $27.07 | $25.05 | 263.40K |
| 2026-09-11 | $26.23 | -2.13% | $27.07 | $27.72 | $26.19 | 207.80K |
| 2026-09-10 | $26.80 | -4.56% | $27.11 | $28.74 | $26.59 | 213.40K |
| 2026-09-09 | $28.08 | -2.47% | $28.79 | $29.46 | $27.34 | 220.00K |
| 2026-09-08 | $28.79 | +4.88% | $27.67 | $29.65 | $27.41 | 380.80K |
| 2026-09-04 | $27.45 | -1.29% | $27.36 | $28.36 | $26.44 | 232.90K |
| 2026-09-03 | $27.81 | -0.07% | $28.11 | $28.83 | $27.32 | 234.30K |
| 2026-09-02 | $27.83 | +3.65% | $27.00 | $28.75 | $26.90 | 276.60K |
| 2026-09-01 | $26.85 | +2.29% | $26.11 | $27.88 | $25.11 | 376.50K |
| 2026-08-31 | $26.25 | -11.65% | $29.71 | $30.07 | $25.60 | 475.60K |
| 2026-08-28 | $29.71 | +3.45% | $29.01 | $32.37 | $28.83 | 536.10K |
| 2026-08-27 | $28.72 | -2.91% | $29.50 | $31.09 | $28.33 | 421.70K |
| 2026-08-26 | $29.58 | +8.07% | $27.59 | $30.19 | $26.86 | 334.00K |
| 2026-08-25 | $27.37 | +6.79% | $26.60 | $29.56 | $26.01 | 480.60K |
| 2026-08-24 | $25.63 | -8.56% | $27.82 | $27.83 | $25.33 | 244.40K |
| 2026-08-21 | $28.03 | -1.82% | $28.60 | $29.56 | $27.64 | 245.30K |
| 2026-08-20 | $28.55 | -10.86% | $31.87 | $31.97 | $28.39 | 433.80K |
| 2026-08-19 | $32.03 | +0.69% | $32.13 | $33.12 | $31.07 | 132.20K |
| 2026-08-18 | $31.81 | -2.27% | $32.85 | $35.29 | $30.50 | 347.90K |
| 2026-08-17 | $32.55 | +2.52% | $31.70 | $34.77 | $31.03 | 519.60K |
| 2026-08-14 | $31.75 | +10.28% | $30.61 | $33.10 | $28.06 | 650.90K |
| 2026-08-13 | $28.79 | +8.03% | $26.67 | $28.93 | $25.75 | 775.20K |
| 2026-08-12 | $26.65 | +7.16% | $24.79 | $27.00 | $22.64 | 273.80K |
| 2026-08-11 | $24.87 | -10.99% | $27.94 | $28.25 | $24.61 | 174.60K |
| 2026-08-10 | $27.94 | +3.48% | $28.10 | $29.76 | $26.21 | 352.40K |
| 2026-08-07 | $27.00 | -3.16% | $27.99 | $28.58 | $25.91 | 160.90K |
| 2026-08-06 | $27.88 | +5.17% | $26.78 | $28.45 | $25.13 | 300.80K |
| 2026-08-05 | $26.51 | +3.11% | $26.00 | $28.89 | $24.42 | 486.10K |
| 2026-08-04 | $25.71 | +2.84% | $25.01 | $27.83 | $24.15 | 298.20K |
| 2026-08-03 | $25.00 | 0.00% | $24.29 | $27.91 | $22.35 | 700.30K |
| 2026-07-31 | $25.00 | — | $22.00 | $29.15 | $16.12 | 3.44M |