Apnimed Stock Price History
NASDAQ: APMDHealthcareBiotechnologyUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APMD price history at a glance
The price history for Apnimed (APMD) on this page begins on July 27, 2026, when the stock closed at $25.00; it most recently closed at $18.52 on October 5, 2026. The highest price in this record is $35.29, reached on August 17, 2026; the latest close is 47.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $35.29
- Date of high
- Aug 17, 2026
- Low since 2026
- $16.12
- Date of low
- Jul 27, 2026
- 52-week high
- $35.29
- 52-week low
- $16.12
- IPO year
- 2026
- Last close
- $18.52
APMD returns
1 week
-13.90%
1 month
-34.05%
APMD price return, excluding dividends.
APMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.18 | 19.54 | 17.80 | 18.52 | +1.65% | |
| 18.05 | 18.61 | 17.38 | 18.22 | +1.00% | |
| 18.66 | 19.40 | 17.84 | 18.04 | -3.27% | |
| 21.95 | 21.95 | 18.34 | 18.65 | -14.25% | |
| 21.70 | 22.11 | 21.10 | 21.75 | +1.12% | |
| 22.60 | 22.73 | 21.10 | 21.51 | -4.57% | |
| 21.96 | 24.50 | 21.96 | 22.54 | +2.88% | |
| 23.57 | 24.50 | 21.49 | 21.91 | -8.33% | |
| 21.48 | 24.29 | 21.48 | 23.90 | +10.29% | |
| 21.15 | 22.09 | 19.80 | 21.67 | +2.75% | |
| 22.00 | 22.77 | 20.68 | 21.09 | -2.50% | |
| 22.06 | 22.85 | 20.50 | 21.63 | -3.82% | |
| 25.44 | 25.44 | 21.60 | 22.49 | -11.84% | |
| 26.41 | 26.69 | 24.42 | 25.51 | -2.71% | |
| 28.90 | 28.90 | 23.13 | 26.22 | -9.59% | |
| 28.34 | 30.22 | 27.99 | 29.00 | +3.17% | |
| 27.47 | 29.00 | 27.15 | 28.11 | +3.77% | |
| 25.81 | 27.96 | 25.66 | 27.09 | +5.99% | |
| 25.62 | 26.83 | 25.05 | 25.56 | +0.04% | |
| 26.48 | 27.07 | 25.05 | 25.55 | -2.59% | |
| 27.07 | 27.72 | 26.19 | 26.23 | -2.13% | |
| 27.11 | 28.74 | 26.59 | 26.80 | -4.56% | |
| 28.79 | 29.46 | 27.34 | 28.08 | -2.47% | |
| 27.67 | 29.65 | 27.41 | 28.79 | +4.88% | |
| 27.36 | 28.36 | 26.44 | 27.45 | -1.29% | |
| 28.11 | 28.83 | 27.32 | 27.81 | -0.07% | |
| 27.00 | 28.75 | 26.90 | 27.83 | +3.65% | |
| 26.11 | 27.88 | 25.11 | 26.85 | +2.29% | |
| 29.71 | 30.07 | 25.60 | 26.25 | -11.65% | |
| 29.01 | 32.37 | 28.83 | 29.71 | +3.45% | |
| 29.50 | 31.09 | 28.33 | 28.72 | -2.91% | |
| 27.59 | 30.19 | 26.86 | 29.58 | +8.07% | |
| 26.60 | 29.56 | 26.01 | 27.37 | +6.79% | |
| 27.82 | 27.83 | 25.33 | 25.63 | -8.56% | |
| 28.60 | 29.56 | 27.64 | 28.03 | -1.82% | |
| 31.87 | 31.97 | 28.39 | 28.55 | -10.86% | |
| 32.13 | 33.12 | 31.07 | 32.03 | +0.69% | |
| 32.85 | 35.29 | 30.50 | 31.81 | -2.27% | |
| 31.70 | 34.77 | 31.03 | 32.55 | +2.52% | |
| 30.61 | 33.10 | 28.06 | 31.75 | +10.28% | |
| 26.67 | 28.93 | 25.75 | 28.79 | +8.03% | |
| 24.79 | 27.00 | 22.64 | 26.65 | +7.16% | |
| 27.94 | 28.25 | 24.61 | 24.87 | -10.99% | |
| 28.10 | 29.76 | 26.21 | 27.94 | +3.48% | |
| 27.99 | 28.58 | 25.91 | 27.00 | -3.16% | |
| 26.78 | 28.45 | 25.13 | 27.88 | +5.17% | |
| 26.00 | 28.89 | 24.42 | 26.51 | +3.11% | |
| 25.01 | 27.83 | 24.15 | 25.71 | +2.84% | |
| 24.29 | 27.91 | 22.35 | 25.00 | 0.00% | |
| 22.00 | 29.15 | 16.12 | 25.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APMD chart for longer ranges.