Apogee Therapeutics, Inc. - Common Stock (NQ: APGE )

49.61 +1.80 (+3.76%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 49.82 52.08 47.50 47.81 318,623 -2.69(-5.33%)
Jul 23, 2024 49.74 50.98 48.49 50.50 259,833 +0.30(+0.61%)
Jul 22, 2024 47.81 50.38 47.00 50.20 392,390 +2.70(+5.67%)
Jul 19, 2024 47.60 47.85 45.70 47.50 268,668 -0.02(-0.04%)
Jul 18, 2024 48.79 49.94 46.02 47.52 450,890 -1.69(-3.43%)
Jul 17, 2024 48.99 50.61 47.69 49.21 490,042 -0.87(-1.74%)
Jul 16, 2024 50.25 52.40 49.94 50.08 431,363 +0.70(+1.42%)
Jul 15, 2024 47.87 49.57 46.56 49.38 421,044 +1.36(+2.83%)
Jul 12, 2024 47.50 48.33 45.27 48.02 469,781 +2.09(+4.55%)
Jul 11, 2024 43.52 47.45 42.87 45.93 659,417 +3.74(+8.86%)
Jul 10, 2024 40.35 44.13 40.35 42.19 1,152,325 +2.07(+5.16%)
Jul 09, 2024 39.62 40.71 39.36 40.12 932,675 +0.52(+1.31%)
Jul 08, 2024 38.54 39.61 38.05 39.60 307,835 +1.58(+4.16%)
Jul 05, 2024 37.50 38.06 36.67 38.02 204,460 +0.52(+1.39%)
Jul 03, 2024 38.57 38.57 36.60 37.50 184,390 -0.71(-1.86%)
Jul 02, 2024 38.26 38.59 37.38 38.21 390,036 -0.37(-0.96%)
Jul 01, 2024 39.30 40.20 38.58 38.58 398,445 -0.77(-1.96%)
Jun 28, 2024 40.13 40.83 38.17 39.35 1,943,282 -0.60(-1.50%)
Jun 27, 2024 38.40 40.18 36.99 39.95 436,948 +1.70(+4.44%)
Jun 26, 2024 37.15 38.30 36.43 38.25 468,536 +0.78(+2.08%)
Jun 25, 2024 38.91 38.91 37.35 37.47 414,877 -1.53(-3.92%)
Jun 24, 2024 38.03 41.06 37.61 39.00 461,884 +1.00(+2.63%)
Jun 21, 2024 38.09 38.94 37.42 38.00 1,031,525 -0.05(-0.13%)
Jun 20, 2024 36.70 38.49 36.70 38.05 781,231 +1.68(+4.62%)
Jun 18, 2024 39.13 39.33 36.26 36.37 945,649 -2.62(-6.72%)
Jun 17, 2024 40.85 41.64 38.62 38.99 514,220 -2.15(-5.23%)
Jun 14, 2024 42.23 42.93 40.22 41.14 396,460 -1.98(-4.59%)
Jun 13, 2024 44.14 45.04 42.15 43.12 222,803 -1.19(-2.69%)
Jun 12, 2024 45.97 45.97 43.62 44.31 335,464 +1.10(+2.55%)
Jun 11, 2024 43.39 43.65 42.54 43.21 276,011 -0.69(-1.57%)
Jun 10, 2024 41.09 43.93 40.97 43.90 350,029 +2.21(+5.30%)
Jun 07, 2024 41.38 41.96 40.40 41.69 533,001 -0.43(-1.01%)
Jun 06, 2024 43.65 43.74 41.95 42.12 336,226 -1.73(-3.96%)
Jun 05, 2024 44.28 45.17 43.56 43.85 434,140 -0.13(-0.30%)
Jun 04, 2024 45.51 45.86 43.65 43.98 302,576 -1.95(-4.25%)
Jun 03, 2024 46.49 47.43 44.94 45.93 270,676 +0.29(+0.64%)
May 31, 2024 46.74 47.33 45.38 45.64 416,004 -0.72(-1.55%)
May 30, 2024 45.48 46.57 45.08 46.36 372,525 +1.18(+2.61%)
May 29, 2024 46.58 47.49 45.01 45.18 424,597 -2.68(-5.60%)
May 28, 2024 48.19 49.39 46.71 47.86 333,798 -0.17(-0.35%)
May 24, 2024 46.32 49.45 45.61 48.03 315,789 +1.99(+4.32%)
May 23, 2024 48.39 48.45 45.84 46.04 429,336 -1.83(-3.82%)
May 22, 2024 49.29 50.21 47.71 47.87 290,755 -1.34(-2.72%)
May 21, 2024 51.94 52.07 48.14 49.21 571,804 -3.21(-6.12%)
May 20, 2024 50.19 53.10 50.00 52.42 450,677 +2.11(+4.19%)
May 17, 2024 54.59 54.59 50.19 50.31 442,861 -3.44(-6.40%)
May 16, 2024 52.89 54.22 52.89 53.75 484,914 +0.45(+0.84%)
May 15, 2024 55.54 55.54 51.98 53.30 656,802 -0.70(-1.30%)
May 14, 2024 53.72 54.72 52.85 54.00 1,776,538 +1.27(+2.41%)
May 13, 2024 54.07 54.96 52.58 52.73 296,291 -0.49(-0.92%)
May 10, 2024 56.10 56.10 51.30 53.22 211,163 +0.30(+0.57%)
May 09, 2024 51.59 53.05 50.81 52.92 185,118 +1.66(+3.24%)
May 08, 2024 51.33 52.23 49.57 51.26 181,945 -0.96(-1.84%)
May 07, 2024 54.20 54.31 51.05 52.22 188,503 -2.09(-3.85%)
May 06, 2024 54.54 55.31 53.44 54.31 227,295 +0.12(+0.22%)
May 03, 2024 53.79 54.89 52.26 54.19 346,103 +1.99(+3.81%)
May 02, 2024 51.66 52.55 50.14 52.20 356,093 +1.29(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.