Apogee Therapeutics, Inc. (APGE)
NASDAQ: APGE · Real-Time Price · USD
37.77
-0.49 (-1.28%)
At close: Aug 1, 2025, 4:00 PM
37.75
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.60 | 38.25 | 36.56 | 37.75 | 37.75 | -1.33% | 647,369 |
| Jul 31, 2025 | 37.30 | 38.54 | 37.29 | 38.26 | 38.26 | 1.73% | 568,549 |
| Jul 30, 2025 | 38.04 | 38.31 | 36.82 | 37.61 | 37.61 | -0.84% | 700,853 |
| Jul 29, 2025 | 39.86 | 39.86 | 37.47 | 37.93 | 37.93 | -4.36% | 781,371 |
| Jul 28, 2025 | 40.78 | 40.90 | 38.75 | 39.66 | 39.66 | -2.84% | 693,973 |
| Jul 25, 2025 | 41.26 | 41.55 | 39.67 | 40.82 | 40.82 | -1.97% | 600,256 |
| Jul 24, 2025 | 40.51 | 42.29 | 40.25 | 41.64 | 41.64 | 2.61% | 575,120 |
| Jul 23, 2025 | 39.95 | 41.51 | 39.30 | 40.58 | 40.58 | 2.47% | 527,360 |
| Jul 22, 2025 | 39.43 | 39.91 | 38.83 | 39.60 | 39.60 | 1.25% | 514,290 |
| Jul 21, 2025 | 39.47 | 40.19 | 38.66 | 39.11 | 39.11 | -0.51% | 787,444 |
| Jul 18, 2025 | 39.42 | 40.40 | 38.58 | 39.31 | 39.31 | 0.79% | 824,769 |
| Jul 17, 2025 | 38.67 | 39.32 | 38.20 | 39.00 | 39.00 | 1.64% | 778,878 |
| Jul 16, 2025 | 37.55 | 39.03 | 37.40 | 38.37 | 38.37 | 3.31% | 882,082 |
| Jul 15, 2025 | 39.24 | 39.47 | 37.05 | 37.14 | 37.14 | -4.48% | 724,044 |
| Jul 14, 2025 | 38.20 | 39.29 | 37.56 | 38.88 | 38.88 | 1.94% | 573,398 |
| Jul 11, 2025 | 38.10 | 38.95 | 37.46 | 38.14 | 38.14 | -1.11% | 954,044 |
| Jul 10, 2025 | 37.17 | 39.33 | 36.40 | 38.57 | 38.57 | 4.19% | 1,300,987 |
| Jul 9, 2025 | 36.95 | 38.35 | 36.72 | 37.02 | 37.02 | 1.68% | 2,705,409 |
| Jul 8, 2025 | 40.41 | 40.41 | 35.71 | 36.41 | 36.41 | -7.21% | 2,985,551 |
| Jul 7, 2025 | 47.27 | 47.49 | 38.01 | 39.24 | 39.24 | -17.32% | 6,011,571 |
| Jul 3, 2025 | 44.71 | 47.71 | 43.51 | 47.46 | 47.46 | 7.08% | 507,962 |
| Jul 2, 2025 | 44.12 | 46.67 | 43.48 | 44.32 | 44.32 | 0.14% | 1,451,937 |
| Jul 1, 2025 | 43.04 | 45.30 | 42.88 | 44.26 | 44.26 | 1.91% | 920,207 |
| Jun 30, 2025 | 43.78 | 44.40 | 43.01 | 43.43 | 43.43 | 0.12% | 1,198,254 |
| Jun 27, 2025 | 43.80 | 44.25 | 42.74 | 43.38 | 43.38 | -0.98% | 1,745,864 |
| Jun 26, 2025 | 43.11 | 43.88 | 42.40 | 43.81 | 43.81 | 1.91% | 399,041 |
| Jun 25, 2025 | 43.93 | 44.11 | 41.75 | 42.99 | 42.99 | -1.29% | 411,488 |
| Jun 24, 2025 | 42.23 | 44.61 | 41.14 | 43.55 | 43.55 | 5.32% | 743,905 |
| Jun 23, 2025 | 41.28 | 42.55 | 40.24 | 41.35 | 41.35 | -1.45% | 570,988 |
| Jun 20, 2025 | 41.45 | 42.66 | 40.33 | 41.96 | 41.96 | 1.89% | 637,498 |
| Jun 18, 2025 | 41.55 | 42.51 | 40.48 | 41.18 | 41.18 | -1.15% | 515,332 |
| Jun 17, 2025 | 41.84 | 43.64 | 41.43 | 41.66 | 41.66 | -2.23% | 987,965 |
| Jun 16, 2025 | 44.65 | 44.65 | 42.60 | 42.61 | 42.61 | -4.20% | 990,747 |
| Jun 13, 2025 | 41.01 | 44.64 | 41.01 | 44.48 | 44.48 | 6.26% | 1,255,016 |
| Jun 12, 2025 | 41.37 | 43.42 | 40.67 | 41.86 | 41.86 | -1.37% | 1,100,316 |
| Jun 11, 2025 | 42.70 | 43.91 | 42.34 | 42.44 | 42.44 | 1.00% | 1,302,663 |
| Jun 10, 2025 | 40.21 | 42.15 | 40.21 | 42.02 | 42.02 | 4.71% | 456,448 |
| Jun 9, 2025 | 41.48 | 41.91 | 39.50 | 40.13 | 40.13 | -2.07% | 921,636 |
| Jun 6, 2025 | 38.45 | 42.50 | 38.39 | 40.98 | 40.98 | 8.84% | 1,112,592 |
| Jun 5, 2025 | 36.18 | 38.06 | 35.56 | 37.65 | 37.65 | 3.15% | 1,115,089 |
| Jun 4, 2025 | 36.96 | 38.57 | 36.33 | 36.50 | 36.50 | -1.56% | 1,175,237 |
| Jun 3, 2025 | 36.54 | 38.45 | 35.64 | 37.08 | 37.08 | 2.06% | 685,631 |
| Jun 2, 2025 | 37.00 | 38.14 | 36.02 | 36.33 | 36.33 | -0.85% | 778,165 |
| May 30, 2025 | 37.20 | 37.20 | 35.71 | 36.64 | 36.64 | -2.77% | 534,306 |
| May 29, 2025 | 36.57 | 38.04 | 35.75 | 37.69 | 37.69 | 3.53% | 389,323 |
| May 28, 2025 | 36.91 | 37.55 | 36.19 | 36.40 | 36.40 | -1.30% | 791,425 |
| May 27, 2025 | 40.04 | 40.08 | 36.82 | 36.88 | 36.88 | -6.59% | 624,857 |
| May 23, 2025 | 39.35 | 40.00 | 39.14 | 39.48 | 39.48 | -2.18% | 405,972 |
| May 22, 2025 | 39.61 | 41.90 | 39.29 | 40.36 | 40.36 | 0.45% | 247,406 |
| May 21, 2025 | 39.52 | 41.54 | 39.25 | 40.18 | 40.18 | -0.40% | 431,346 |