Apogee Therapeutics, Inc. (APGE)
NASDAQ: APGE · Real-Time Price · USD
34.55
+0.60 (1.77%)
At close: Feb 21, 2025, 4:00 PM
34.40
-0.15 (-0.43%)
After-hours: Feb 21, 2025, 6:57 PM EST
Apogee Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 34.59 | 34.95 | 32.54 | 34.55 | 34.55 | 1.77% | 668,851 |
| Feb 20, 2025 | 33.95 | 34.54 | 32.46 | 33.95 | 33.95 | 0.09% | 682,995 |
| Feb 19, 2025 | 34.63 | 35.19 | 32.47 | 33.92 | 33.92 | -2.89% | 851,309 |
| Feb 18, 2025 | 36.75 | 37.22 | 34.62 | 34.93 | 34.93 | -4.41% | 619,644 |
| Feb 14, 2025 | 36.48 | 37.42 | 36.27 | 36.54 | 36.54 | 0.77% | 318,577 |
| Feb 13, 2025 | 35.98 | 36.62 | 35.22 | 36.26 | 36.26 | 2.14% | 299,712 |
| Feb 12, 2025 | 33.81 | 35.59 | 33.73 | 35.50 | 35.50 | 2.93% | 456,181 |
| Feb 11, 2025 | 39.03 | 39.20 | 34.22 | 34.49 | 34.49 | -12.35% | 1,195,598 |
| Feb 10, 2025 | 39.86 | 40.05 | 38.95 | 39.35 | 39.35 | -0.93% | 545,551 |
| Feb 7, 2025 | 41.68 | 42.14 | 39.29 | 39.72 | 39.72 | -4.61% | 385,519 |
| Feb 6, 2025 | 41.34 | 41.82 | 40.42 | 41.64 | 41.64 | 0.75% | 421,782 |
| Feb 5, 2025 | 40.43 | 41.47 | 39.87 | 41.33 | 41.33 | 2.10% | 387,556 |
| Feb 4, 2025 | 40.29 | 41.34 | 39.63 | 40.48 | 40.48 | 0.27% | 264,593 |
| Feb 3, 2025 | 40.15 | 42.49 | 39.93 | 40.37 | 40.37 | -2.39% | 685,884 |
| Jan 31, 2025 | 42.68 | 44.01 | 40.96 | 41.36 | 41.36 | -2.68% | 347,088 |
| Jan 30, 2025 | 40.84 | 43.02 | 40.17 | 42.50 | 42.50 | 5.41% | 491,657 |
| Jan 29, 2025 | 40.02 | 41.19 | 39.86 | 40.32 | 40.32 | 0.47% | 296,421 |
| Jan 28, 2025 | 40.24 | 40.67 | 39.37 | 40.13 | 40.13 | -0.22% | 517,410 |
| Jan 27, 2025 | 39.77 | 41.94 | 39.73 | 40.22 | 40.22 | -0.15% | 414,846 |
| Jan 24, 2025 | 40.31 | 41.68 | 39.00 | 40.28 | 40.28 | 0.17% | 437,756 |
| Jan 23, 2025 | 38.63 | 40.75 | 37.60 | 40.21 | 40.21 | 3.31% | 446,822 |
| Jan 22, 2025 | 39.47 | 40.27 | 38.32 | 38.92 | 38.92 | -1.37% | 601,331 |
| Jan 21, 2025 | 37.69 | 39.67 | 37.64 | 39.46 | 39.46 | 6.48% | 601,479 |
| Jan 17, 2025 | 37.25 | 37.96 | 36.60 | 37.06 | 37.06 | 0.98% | 452,012 |
| Jan 16, 2025 | 40.46 | 40.46 | 36.48 | 36.70 | 36.70 | -9.29% | 1,032,507 |
| Jan 15, 2025 | 40.53 | 42.98 | 39.83 | 40.46 | 40.46 | 2.85% | 511,115 |
| Jan 14, 2025 | 41.24 | 41.24 | 38.76 | 39.34 | 39.34 | -3.84% | 770,599 |
| Jan 13, 2025 | 41.00 | 41.03 | 38.79 | 40.91 | 40.91 | -0.34% | 552,595 |
| Jan 10, 2025 | 47.61 | 48.34 | 39.07 | 41.05 | 41.05 | -16.58% | 1,366,016 |
| Jan 8, 2025 | 49.40 | 49.57 | 47.80 | 49.21 | 49.21 | -0.73% | 453,119 |
| Jan 7, 2025 | 48.39 | 50.56 | 48.39 | 49.57 | 49.57 | 2.65% | 307,715 |
| Jan 6, 2025 | 47.63 | 50.10 | 47.53 | 48.29 | 48.29 | 1.09% | 395,983 |
| Jan 3, 2025 | 47.39 | 48.90 | 46.72 | 47.77 | 47.77 | 1.31% | 248,646 |
| Jan 2, 2025 | 45.87 | 48.20 | 45.82 | 47.15 | 47.15 | 4.08% | 285,178 |
| Dec 31, 2024 | 44.72 | 46.33 | 43.83 | 45.30 | 45.30 | 1.48% | 429,749 |
| Dec 30, 2024 | 44.96 | 46.32 | 43.26 | 44.64 | 44.64 | -2.55% | 244,640 |
| Dec 27, 2024 | 46.66 | 46.81 | 44.94 | 45.81 | 45.81 | -2.90% | 367,596 |
| Dec 26, 2024 | 46.55 | 47.93 | 46.22 | 47.18 | 47.18 | -0.30% | 244,613 |
| Dec 24, 2024 | 47.10 | 47.56 | 46.12 | 47.32 | 47.32 | -0.38% | 168,076 |
| Dec 23, 2024 | 47.20 | 48.21 | 46.33 | 47.50 | 47.50 | -0.44% | 232,607 |
| Dec 20, 2024 | 46.48 | 48.42 | 45.51 | 47.71 | 47.71 | 1.47% | 606,238 |
| Dec 19, 2024 | 45.31 | 48.33 | 44.35 | 47.02 | 47.02 | 5.21% | 584,090 |
| Dec 18, 2024 | 48.24 | 48.85 | 43.69 | 44.69 | 44.69 | -7.07% | 511,170 |
| Dec 17, 2024 | 46.87 | 48.27 | 45.34 | 48.09 | 48.09 | 1.86% | 365,189 |
| Dec 16, 2024 | 45.85 | 47.71 | 43.88 | 47.21 | 47.21 | 6.09% | 447,953 |
| Dec 13, 2024 | 44.14 | 45.32 | 41.85 | 44.50 | 44.50 | 0.41% | 692,234 |
| Dec 12, 2024 | 48.77 | 50.36 | 43.82 | 44.32 | 44.32 | -9.12% | 904,214 |
| Dec 11, 2024 | 48.62 | 50.90 | 47.74 | 48.77 | 48.77 | 0.81% | 513,210 |
| Dec 10, 2024 | 49.34 | 49.63 | 47.95 | 48.38 | 48.38 | -1.41% | 1,205,426 |
| Dec 9, 2024 | 49.84 | 51.39 | 48.39 | 49.07 | 49.07 | -1.80% | 347,171 |
| Dec 6, 2024 | 47.31 | 50.48 | 47.31 | 49.97 | 49.97 | 5.96% | 438,600 |
| Dec 5, 2024 | 51.48 | 52.92 | 46.62 | 47.16 | 47.16 | -9.34% | 791,877 |
| Dec 4, 2024 | 46.07 | 53.62 | 45.69 | 52.02 | 52.02 | 12.45% | 963,850 |
| Dec 3, 2024 | 46.42 | 47.50 | 45.16 | 46.26 | 46.26 | 0.26% | 511,546 |
| Dec 2, 2024 | 45.75 | 48.14 | 45.15 | 46.14 | 46.14 | 2.19% | 1,141,515 |
| Nov 29, 2024 | 44.74 | 45.73 | 44.09 | 45.15 | 45.15 | 1.01% | 207,993 |
| Nov 27, 2024 | 45.08 | 45.40 | 43.90 | 44.70 | 44.70 | 1.68% | 549,709 |
| Nov 26, 2024 | 44.11 | 44.43 | 43.13 | 43.96 | 43.96 | 0.25% | 448,649 |
| Nov 25, 2024 | 45.51 | 45.99 | 42.52 | 43.85 | 43.85 | 0.90% | 713,694 |
| Nov 22, 2024 | 42.64 | 44.42 | 42.34 | 43.46 | 43.46 | 1.40% | 517,397 |
| Nov 21, 2024 | 45.26 | 46.37 | 42.85 | 42.86 | 42.86 | -4.84% | 472,460 |
| Nov 20, 2024 | 46.40 | 46.70 | 44.37 | 45.04 | 45.04 | -3.18% | 348,121 |
| Nov 19, 2024 | 44.90 | 46.66 | 44.70 | 46.52 | 46.52 | 2.63% | 341,082 |
| Nov 18, 2024 | 47.60 | 48.37 | 45.11 | 45.33 | 45.33 | -4.06% | 596,062 |
| Nov 15, 2024 | 51.13 | 51.13 | 46.40 | 47.25 | 47.25 | -7.36% | 526,903 |
| Nov 14, 2024 | 53.52 | 53.52 | 48.49 | 51.01 | 51.01 | -3.38% | 447,959 |
| Nov 13, 2024 | 57.32 | 59.30 | 51.53 | 52.79 | 52.79 | -7.95% | 558,570 |
| Nov 12, 2024 | 60.24 | 61.05 | 56.21 | 57.35 | 57.35 | -5.14% | 287,959 |
| Nov 11, 2024 | 63.50 | 63.50 | 59.32 | 60.46 | 60.46 | -1.08% | 281,898 |
| Nov 8, 2024 | 58.08 | 62.23 | 57.92 | 61.12 | 61.12 | 5.29% | 407,358 |
| Nov 7, 2024 | 58.93 | 60.37 | 57.85 | 58.05 | 58.05 | -1.29% | 772,441 |
| Nov 6, 2024 | 59.94 | 60.05 | 57.95 | 58.81 | 58.81 | 0.89% | 789,301 |
| Nov 5, 2024 | 56.48 | 58.39 | 55.53 | 58.29 | 58.29 | 3.53% | 326,031 |
| Nov 4, 2024 | 54.49 | 57.01 | 52.37 | 56.30 | 56.30 | 3.32% | 327,702 |
| Nov 1, 2024 | 52.00 | 54.97 | 51.73 | 54.49 | 54.49 | 4.71% | 466,684 |
| Oct 31, 2024 | 54.72 | 54.72 | 50.48 | 52.04 | 52.04 | -5.21% | 469,791 |
| Oct 30, 2024 | 55.88 | 56.54 | 54.82 | 54.90 | 54.90 | -2.54% | 112,651 |
| Oct 29, 2024 | 54.68 | 56.47 | 54.57 | 56.33 | 56.33 | 2.59% | 154,510 |
| Oct 28, 2024 | 54.23 | 55.98 | 53.54 | 54.91 | 54.91 | 3.16% | 176,556 |
| Oct 25, 2024 | 52.45 | 54.44 | 52.45 | 53.23 | 53.23 | 2.46% | 207,443 |
| Oct 24, 2024 | 51.82 | 53.74 | 51.01 | 51.95 | 51.95 | 1.01% | 256,313 |
| Oct 23, 2024 | 51.56 | 52.23 | 50.93 | 51.43 | 51.43 | -0.70% | 198,032 |
| Oct 22, 2024 | 52.44 | 53.64 | 51.41 | 51.79 | 51.79 | -2.23% | 213,160 |
| Oct 21, 2024 | 53.24 | 53.30 | 51.48 | 52.97 | 52.97 | -1.05% | 347,797 |
| Oct 18, 2024 | 56.11 | 56.15 | 52.11 | 53.53 | 53.53 | -4.80% | 481,519 |
| Oct 17, 2024 | 56.94 | 57.45 | 55.85 | 56.23 | 56.23 | -1.00% | 265,134 |
| Oct 16, 2024 | 55.11 | 57.07 | 54.47 | 56.80 | 56.80 | 3.50% | 258,781 |
| Oct 15, 2024 | 55.52 | 55.68 | 52.82 | 54.88 | 54.88 | -1.67% | 450,346 |
| Oct 14, 2024 | 56.34 | 56.67 | 54.99 | 55.81 | 55.81 | -1.98% | 276,861 |
| Oct 11, 2024 | 54.08 | 57.10 | 53.43 | 56.94 | 56.94 | 5.62% | 252,527 |
| Oct 10, 2024 | 53.21 | 55.89 | 52.72 | 53.91 | 53.91 | -0.63% | 425,399 |
| Oct 9, 2024 | 56.20 | 56.65 | 53.51 | 54.25 | 54.25 | -3.31% | 308,374 |
| Oct 8, 2024 | 55.42 | 57.38 | 55.41 | 56.11 | 56.11 | 1.59% | 183,686 |
| Oct 7, 2024 | 54.17 | 55.73 | 54.00 | 55.23 | 55.23 | 1.38% | 1,140,353 |
| Oct 4, 2024 | 57.78 | 58.00 | 54.00 | 54.48 | 54.48 | -4.17% | 325,607 |
| Oct 3, 2024 | 55.18 | 57.89 | 55.18 | 56.85 | 56.85 | 1.10% | 224,127 |
| Oct 2, 2024 | 56.50 | 57.15 | 55.30 | 56.23 | 56.23 | -1.88% | 508,036 |
| Oct 1, 2024 | 58.37 | 58.93 | 56.13 | 57.31 | 57.31 | -2.43% | 325,445 |
| Sep 30, 2024 | 57.82 | 60.09 | 57.43 | 58.74 | 58.74 | 1.29% | 420,934 |
| Sep 27, 2024 | 58.13 | 59.06 | 57.40 | 57.99 | 57.99 | -0.09% | 266,343 |