Skip to main content

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

38.05 +1.68 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 50.42 51.55 48.25 50.91 404,205 +0.61(+1.21%)
Apr 30, 2024 48.14 51.01 48.14 50.30 397,405 +1.30(+2.65%)
Apr 29, 2024 47.21 49.77 47.21 49.00 207,028 +1.87(+3.97%)
Apr 26, 2024 46.17 47.47 44.52 47.13 238,494 +1.27(+2.77%)
Apr 25, 2024 45.32 46.72 43.60 45.86 317,725 -0.68(-1.46%)
Apr 24, 2024 49.37 50.48 45.73 46.54 283,432 -3.23(-6.49%)
Apr 23, 2024 49.04 51.00 49.04 49.77 277,539 +1.13(+2.32%)
Apr 22, 2024 47.65 49.64 46.71 48.64 208,705 +1.73(+3.69%)
Apr 19, 2024 48.01 49.70 45.74 46.91 473,723 -1.44(-2.98%)
Apr 18, 2024 51.56 52.31 48.00 48.35 387,352 -3.15(-6.12%)
Apr 17, 2024 51.42 52.62 50.03 51.50 444,965 +0.84(+1.66%)
Apr 16, 2024 52.35 54.07 50.59 50.66 345,410 -2.41(-4.54%)
Apr 15, 2024 55.80 58.00 51.57 53.07 381,596 -1.98(-3.60%)
Apr 12, 2024 57.54 58.14 53.77 55.05 583,616 -2.99(-5.15%)
Apr 11, 2024 53.71 58.18 52.79 58.04 372,446 +5.27(+9.99%)
Apr 10, 2024 52.55 55.72 52.05 52.77 406,040 -3.60(-6.39%)
Apr 09, 2024 54.89 56.54 54.24 56.37 455,868 +1.75(+3.20%)
Apr 08, 2024 56.21 56.30 53.54 54.62 512,524 -2.19(-3.85%)
Apr 05, 2024 58.37 60.02 56.35 56.81 434,478 -2.19(-3.71%)
Apr 04, 2024 60.94 62.74 58.97 59.00 510,876 -1.00(-1.67%)
Apr 03, 2024 59.01 62.58 59.01 60.00 829,551 +0.10(+0.17%)
Apr 02, 2024 63.59 66.80 59.02 59.90 1,480,603 -5.15(-7.92%)
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.