Skip to main content

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

47.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 66.22 68.21 63.69 65.05 531,979 -1.40(-2.11%)
Mar 28, 2024 68.50 66.64 66.19 66.45 425,790 -1.66(-2.44%)
Mar 27, 2024 66.76 69.12 66.15 68.11 404,443 +2.38(+3.62%)
Mar 26, 2024 64.20 67.99 64.13 65.73 659,103 +0.73(+1.12%)
Mar 25, 2024 68.84 70.56 63.60 65.00 712,581 -3.43(-5.01%)
Mar 22, 2024 67.63 71.75 66.34 68.43 1,095,964 +1.89(+2.84%)
Mar 21, 2024 66.94 69.83 65.90 66.54 522,175 -0.44(-0.66%)
Mar 20, 2024 65.90 68.20 65.07 66.98 533,165 +0.76(+1.15%)
Mar 19, 2024 64.46 66.63 64.46 66.22 642,591 +0.78(+1.19%)
Mar 18, 2024 68.24 68.81 64.84 65.44 787,326 -2.87(-4.20%)
Mar 15, 2024 65.35 69.23 64.41 68.31 4,235,521 +3.12(+4.79%)
Mar 14, 2024 69.71 70.76 64.20 65.19 699,882 -4.61(-6.60%)
Mar 13, 2024 69.34 72.29 68.08 69.80 575,710 +0.46(+0.66%)
Mar 12, 2024 66.40 69.89 66.09 69.34 690,376 +3.12(+4.71%)
Mar 11, 2024 67.60 71.80 65.40 66.22 1,065,276 -1.32(-1.95%)
Mar 08, 2024 66.01 68.50 64.57 67.54 2,759,848 +2.30(+3.53%)
Mar 07, 2024 66.34 67.25 62.39 65.24 708,981 -1.45(-2.17%)
Mar 06, 2024 61.08 67.20 59.42 66.69 1,497,614 +7.39(+12.46%)
Mar 05, 2024 59.91 65.41 52.89 59.30 6,357,440 +17.56(+42.07%)
Mar 04, 2024 37.90 43.25 37.78 41.74 1,372,600 +4.50(+12.08%)
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.