Apogee Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	48.14	48.98	46.74	48.36	48.36	1.13%	384,335
Aug 22, 2024	48.33	48.50	46.63	47.82	47.82	-1.10%	266,226
Aug 21, 2024	49.10	50.25	47.06	48.35	48.35	-1.31%	293,113
Aug 20, 2024	50.00	51.65	48.37	48.99	48.99	-2.10%	433,939
Aug 19, 2024	45.44	50.24	45.28	50.04	50.04	10.59%	312,997
Aug 16, 2024	45.24	45.68	43.88	45.25	45.25	-0.11%	250,904
Aug 15, 2024	45.50	46.49	44.12	45.30	45.30	2.42%	223,001
Aug 14, 2024	44.94	44.94	43.56	44.23	44.23	-0.41%	299,725
Aug 13, 2024	44.14	44.93	42.75	44.41	44.41	-0.11%	437,430
Aug 12, 2024	39.98	44.99	39.15	44.46	44.46	9.78%	567,172
Aug 9, 2024	40.37	41.23	39.85	40.50	40.50	0.35%	277,512
Aug 8, 2024	41.87	41.87	40.03	40.36	40.36	-1.25%	398,788
Aug 7, 2024	42.56	42.56	39.90	40.87	40.87	-2.11%	566,789
Aug 6, 2024	41.01	43.43	40.59	41.75	41.75	2.03%	403,609
Aug 5, 2024	40.30	42.73	40.13	40.92	40.92	-7.15%	464,930
Aug 2, 2024	42.87	44.45	42.25	44.07	44.07	-3.67%	502,462
Aug 1, 2024	48.80	49.65	44.48	45.75	45.75	-6.06%	303,829