Apogee Therapeutics, Inc. (APGE)
NASDAQ: APGE · Real-Time Price · USD
37.06
+0.36 (0.98%)
At close: Jan 17, 2025, 4:00 PM
37.60
+0.54 (1.46%)
Pre-market: Jan 21, 2025, 8:08 AM EST
Apogee Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 58.64 | 59.14 | 56.68 | 58.04 | 58.04 | 0.57% | 261,416 |
| Sep 25, 2024 | 57.00 | 59.39 | 55.92 | 57.71 | 57.71 | -3.69% | 412,933 |
| Sep 24, 2024 | 58.00 | 60.35 | 57.31 | 59.92 | 59.92 | 3.85% | 377,659 |
| Sep 23, 2024 | 59.00 | 60.82 | 57.41 | 57.70 | 57.70 | -1.25% | 759,970 |
| Sep 20, 2024 | 53.45 | 59.90 | 52.96 | 58.43 | 58.43 | 10.35% | 1,807,032 |
| Sep 19, 2024 | 55.00 | 55.00 | 52.64 | 52.95 | 52.95 | -0.73% | 347,422 |
| Sep 18, 2024 | 50.64 | 53.76 | 49.74 | 53.34 | 53.34 | 5.33% | 549,102 |
| Sep 17, 2024 | 51.78 | 52.85 | 50.30 | 50.64 | 50.64 | -1.67% | 289,137 |
| Sep 16, 2024 | 51.93 | 52.46 | 50.59 | 51.50 | 51.50 | 0.23% | 345,375 |
| Sep 13, 2024 | 49.55 | 53.35 | 49.55 | 51.38 | 51.38 | 4.45% | 539,239 |
| Sep 12, 2024 | 50.48 | 51.70 | 48.93 | 49.19 | 49.19 | -2.82% | 269,319 |
| Sep 11, 2024 | 48.99 | 51.00 | 48.99 | 50.62 | 50.62 | 2.24% | 498,940 |
| Sep 10, 2024 | 47.56 | 50.26 | 47.48 | 49.51 | 49.51 | 4.21% | 339,873 |
| Sep 9, 2024 | 47.44 | 49.65 | 47.14 | 47.51 | 47.51 | 0.55% | 745,055 |
| Sep 6, 2024 | 48.25 | 49.00 | 46.50 | 47.25 | 47.25 | -2.05% | 225,530 |
| Sep 5, 2024 | 47.26 | 48.59 | 46.09 | 48.24 | 48.24 | 2.75% | 295,475 |
| Sep 4, 2024 | 47.77 | 48.61 | 46.64 | 46.95 | 46.95 | -3.00% | 555,230 |
| Sep 3, 2024 | 50.96 | 51.67 | 47.89 | 48.40 | 48.40 | -5.41% | 574,589 |
| Aug 30, 2024 | 50.12 | 51.65 | 49.64 | 51.17 | 51.17 | 3.52% | 454,925 |
| Aug 29, 2024 | 48.27 | 49.97 | 47.63 | 49.43 | 49.43 | 2.06% | 283,336 |
| Aug 28, 2024 | 47.36 | 48.52 | 47.36 | 48.43 | 48.43 | 1.89% | 242,121 |
| Aug 27, 2024 | 47.21 | 48.00 | 46.20 | 47.53 | 47.53 | 0.25% | 157,215 |
| Aug 26, 2024 | 48.39 | 48.77 | 46.24 | 47.41 | 47.41 | -1.96% | 137,634 |