5 DAY PERFORMANCE
-8.69%
1 MONTH PERFORMANCE
-20.86%
3 MONTH PERFORMANCE
+8.38%
Apnimed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $19.15 | $17.34 (-9.45%) | $19.19 | $17.00 | 1.01 M | $721.88 M |
| 10/28/2026 | $19.44 | $19.15 (-1.49%) | $19.65 | $17.93 | 323.31 K | $797.23 M |
| 10/27/2026 | $19.06 | $19.49 (2.26%) | $19.83 | $18.23 | 365.50 K | $811.38 M |
| 10/26/2026 | $19.14 | $18.95 (-0.99%) | $19.52 | $18.40 | 178.55 K | $788.90 M |
| 10/23/2026 | $18.50 | $18.99 (2.65%) | $19.15 | $17.84 | 277.30 K | $790.57 M |
| 10/22/2026 | $18.75 | $18.53 (-1.17%) | $19.24 | $18.22 | 194.81 K | $771.42 M |
| 10/21/2026 | $18.75 | $18.90 (0.8%) | $19.57 | $18.57 | 295.50 K | $786.82 M |
| 10/20/2026 | $16.64 | $18.51 (11.24%) | $18.80 | $16.43 | 311.11 K | $770.59 M |
| 10/19/2026 | $18.00 | $16.60 (-7.78%) | $18.49 | $16.52 | 264.47 K | $691.07 M |
| 10/16/2026 | $18.30 | $17.76 (-2.95%) | $18.35 | $17.40 | 235.10 K | $739.36 M |
| 10/15/2026 | $17.25 | $18.25 (5.8%) | $18.76 | $17.25 | 260.26 K | $759.76 M |
| 10/14/2026 | $17.85 | $17.23 (-3.47%) | $18.61 | $17.00 | 1.01 M | $717.30 M |
| 10/13/2026 | $18.85 | $17.83 (-5.41%) | $18.85 | $17.45 | 215.60 K | $742.28 M |
| 10/12/2026 | $18.57 | $18.63 (0.32%) | $20.00 | $18.26 | 301.10 K | $775.58 M |
| 10/09/2026 | $18.18 | $18.52 (1.87%) | $19.54 | $17.80 | 268.39 K | $737.53 M |
| 10/08/2026 | $18.05 | $18.22 (0.94%) | $18.61 | $17.38 | 332.03 K | $725.58 M |
| 10/07/2026 | $18.66 | $18.04 (-3.32%) | $19.40 | $17.84 | 465.62 K | $718.41 M |
| 10/06/2026 | $21.95 | $18.65 (-15.03%) | $21.95 | $18.34 | 581.30 K | $742.70 M |
| 10/05/2026 | $21.70 | $21.75 (0.23%) | $22.11 | $21.10 | 340.30 K | $866.15 M |
| 10/02/2026 | $22.60 | $21.51 (-4.82%) | $22.73 | $21.10 | 682.09 K | $856.60 M |
| 10/01/2026 | $21.96 | $22.54 (2.64%) | $24.50 | $21.96 | 747.56 K | $897.61 M |
| 09/30/2026 | $23.57 | $21.91 (-7.04%) | $24.50 | $21.49 | 669.62 K | $872.53 M |
| 09/29/2026 | $21.48 | $23.90 (11.27%) | $24.29 | $21.48 | 670.21 K | $951.77 M |
| 09/28/2026 | $21.15 | $21.67 (2.46%) | $22.09 | $19.80 | 283.86 K | $862.97 M |
| 09/25/2026 | $22.00 | $21.09 (-4.14%) | $22.77 | $20.68 | 298.70 K | $839.87 M |
| 09/24/2026 | $22.06 | $21.63 (-1.95%) | $22.85 | $20.50 | 398.39 K | $861.38 M |
| 09/23/2026 | $25.44 | $22.49 (-11.6%) | $25.44 | $21.60 | 858.15 K | $895.62 M |
| 09/22/2026 | $26.41 | $25.51 (-3.41%) | $26.69 | $24.42 | 624.12 K | $1.02 B |
| 09/21/2026 | $28.90 | $26.22 (-9.27%) | $28.90 | $23.13 | 1.51 M | $1.04 B |
| 09/18/2026 | $28.34 | $29.00 (2.33%) | $30.22 | $27.99 | 3.14 M | $1.15 B |
| 09/17/2026 | $27.47 | $28.11 (2.33%) | $29.00 | $27.15 | 355.79 K | $1.12 B |
| 09/16/2026 | $25.81 | $27.09 (4.96%) | $27.96 | $25.66 | 552.60 K | $1.08 B |
| 09/15/2026 | $25.62 | $25.56 (-0.23%) | $26.83 | $25.05 | 350.44 K | $1.02 B |
| 09/14/2026 | $26.48 | $25.55 (-3.51%) | $27.07 | $25.05 | 263.42 K | $1.02 B |
| 09/11/2026 | $27.07 | $26.23 (-3.1%) | $27.72 | $26.19 | 207.80 K | $1.04 B |
| 09/10/2026 | $27.11 | $26.80 (-1.14%) | $28.74 | $26.59 | 213.43 K | $1.07 B |
| 09/09/2026 | $28.79 | $28.08 (-2.47%) | $29.46 | $27.34 | 220.00 K | $1.12 B |
| 09/08/2026 | $27.67 | $28.79 (4.05%) | $29.65 | $27.41 | 383.11 K | $1.15 B |
| 09/04/2026 | $27.36 | $27.45 (0.33%) | $28.36 | $26.44 | 233.02 K | $1.09 B |
| 09/03/2026 | $28.11 | $27.81 (-1.07%) | $28.83 | $27.32 | 234.30 K | $1.11 B |
| 09/02/2026 | $27.00 | $27.83 (3.07%) | $28.75 | $26.90 | 276.60 K | $1.11 B |
| 09/01/2026 | $26.11 | $26.85 (2.83%) | $27.88 | $25.11 | 376.56 K | $1.07 B |
| 08/31/2026 | $29.71 | $26.25 (-11.65%) | $30.07 | $25.60 | 475.78 K | $1.05 B |
| 08/28/2026 | $29.01 | $29.71 (2.41%) | $32.37 | $28.83 | 536.84 K | $1.18 B |
| 08/27/2026 | $29.50 | $28.72 (-2.64%) | $31.09 | $28.33 | 421.72 K | $1.14 B |
| 08/26/2026 | $27.59 | $29.58 (7.21%) | $30.19 | $26.86 | 334.02 K | $1.18 B |
| 08/25/2026 | $26.60 | $27.37 (2.89%) | $29.56 | $26.01 | 480.64 K | $1.09 B |
| 08/24/2026 | $27.82 | $25.63 (-7.87%) | $27.83 | $25.33 | 244.56 K | $1.02 B |
| 08/21/2026 | $28.60 | $28.03 (-1.99%) | $29.56 | $27.64 | 246.33 K | $1.12 B |
| 08/20/2026 | $31.87 | $28.55 (-10.42%) | $31.97 | $28.39 | 433.80 K | $1.14 B |
| 08/19/2026 | $32.13 | $32.03 (-0.31%) | $33.12 | $31.07 | 132.63 K | $1.28 B |
| 08/18/2026 | $32.85 | $31.81 (-3.17%) | $35.29 | $30.50 | 347.94 K | $1.27 B |
| 08/17/2026 | $31.70 | $32.55 (2.68%) | $34.77 | $31.03 | 519.60 K | $1.30 B |
| 08/14/2026 | $30.61 | $31.75 (3.72%) | $33.10 | $28.06 | 650.95 K | $1.26 B |
| 08/13/2026 | $26.67 | $28.79 (7.95%) | $28.93 | $25.75 | 775.20 K | $1.15 B |
| 08/12/2026 | $24.79 | $26.65 (7.5%) | $27.00 | $22.64 | 273.83 K | $1.06 B |
| 08/11/2026 | $27.94 | $24.87 (-10.99%) | $28.25 | $24.61 | 174.73 K | $990.40 M |
| 08/10/2026 | $28.10 | $27.94 (-0.57%) | $29.76 | $26.21 | 352.64 K | $1.11 B |
| 08/07/2026 | $27.99 | $27.00 (-3.54%) | $28.58 | $25.91 | 160.90 K | $1.08 B |
| 08/06/2026 | $26.78 | $27.88 (4.11%) | $28.45 | $25.13 | 300.86 K | $1.11 B |
| 08/05/2026 | $26.00 | $26.51 (1.96%) | $28.89 | $24.42 | 486.27 K | $1.06 B |
| 08/04/2026 | $25.01 | $25.71 (2.8%) | $27.83 | $24.15 | 298.45 K | $1.02 B |
| 08/03/2026 | $24.29 | $25.00 (2.92%) | $27.91 | $22.35 | 700.68 K | $995.58 M |
| 07/31/2026 | $22.00 | $25.00 (13.64%) | $29.15 | $16.12 | 3.44 M | $995.58 M |
| 07/30/2026 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
