Dark

APGE
Apogee Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

40.55USD-0.221%(-0.09)444,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:33:30 AM EDT

40.00USD-1.575%(-0.64)0

After-hours

May 16, 2025 4:00:30 PM EDT

40.62USD+0.173%(+0.07)7,860

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	40.57	42.2050	40.1750	40.620	-0.049%	444,797	0.000%
2025-05-15	39.95	40.7100	39.2300	40.640	+1.982%	432,456	-0.049%
2025-05-14	39.96	40.9200	39.0500	39.850	+0.277%	832,065	+1.932%
2025-05-13	40.04	40.0400	37.8250	39.740	+0.404%	628,751	+2.214%
2025-05-12	39.49	40.7050	38.6850	39.580	+6.141%	705,497	+2.628%
2025-05-09	38.14	39.4500	36.9100	37.290	-1.375%	848,273	+8.930%
2025-05-08	35.14	38.6050	34.3750	37.810	+7.293%	430,847	+7.432%
2025-05-07	35.98	36.5700	35.1100	35.240	-0.928%	702,231	+15.267%
2025-05-06	38.61	39.2600	35.4500	35.570	-9.698%	878,296	+14.197%
2025-05-05	40.11	40.1450	38.8600	39.390	-1.820%	504,490	+3.123%
2025-05-02	39.90	41.0500	39.2401	40.120	+2.347%	616,313	+1.246%
2025-05-01	39.07	40.0900	37.9840	39.200	-0.127%	432,048	+3.622%
2025-04-30	37.01	39.7700	36.5900	39.250	+3.891%	486,858	+3.490%
2025-04-29	37.58	38.6300	36.6000	37.780	-0.026%	366,630	+7.517%
2025-04-28	36.79	38.1000	36.7501	37.790	+2.551%	484,306	+7.489%
2025-04-25	36.10	37.1700	35.8401	36.850	-0.540%	578,750	+10.231%
2025-04-24	36.42	37.2500	35.8000	37.050	+1.423%	341,613	+9.636%
2025-04-23	37.04	38.7500	36.5000	36.530	+2.901%	590,468	+11.196%
2025-04-22	33.30	35.6600	33.3000	35.500	+8.067%	813,499	+14.423%
2025-04-21	32.82	35.1700	32.3600	32.850	-0.785%	503,404	+23.653%
2025-04-17	32.08	33.3800	31.6000	33.110	+3.340%	347,971	+22.682%
2025-04-16	32.50	33.0800	31.3800	32.040	-2.466%	678,426	+26.779%
2025-04-15	33.03	34.2300	32.0250	32.850	-1.292%	638,101	+23.653%
2025-04-14	32.18	34.0500	31.2100	33.280	+4.654%	519,190	+22.055%
2025-04-11	29.99	31.9000	28.6030	31.800	+6.212%	709,106	+27.736%
2025-04-10	30.76	30.7600	28.8600	29.940	-5.849%	956,764	+35.671%
2025-04-09	27.84	32.8200	27.1500	31.800	+10.455%	1,605,980	+27.736%
2025-04-08	32.94	34.3800	26.2000	28.790	-10.867%	1,516,692	+41.091%
2025-04-07	32.49	32.7600	29.6400	32.300	-0.062%	871,003	+25.759%
2025-04-04	33.53	33.6600	30.8100	32.320	-7.631%	1,079,651	+25.681%
2025-04-03	36.22	36.7400	33.5800	34.990	-7.507%	717,062	+16.090%
2025-04-02	35.46	38.1400	35.0700	37.830	+6.234%	720,361	+7.375%
2025-04-01	37.01	37.8700	35.2400	35.610	-4.684%	664,956	+14.069%
2025-03-31	38.61	38.9450	35.4500	37.360	-5.942%	849,309	+8.726%
2025-03-28	39.27	39.9300	38.2500	39.720	+1.197%	415,250	+2.266%
2025-03-27	39.97	41.0700	38.9100	39.250	-2.217%	523,402	+3.490%
2025-03-26	39.93	40.8800	39.3400	40.140	+0.627%	551,242	+1.196%
2025-03-25	40.44	41.1950	39.3500	39.890	-2.326%	1,012,030	+1.830%
2025-03-24	40.00	41.3800	39.5100	40.840	+2.510%	630,317	-0.539%
2025-03-21	39.87	40.6400	38.1800	39.840	-1.313%	605,198	+1.958%
2025-03-20	39.94	41.2250	39.9400	40.370	-0.173%	639,376	+0.619%
2025-03-19	39.07	40.9500	39.0700	40.440	+4.146%	610,154	+0.445%
2025-03-18	39.87	39.9950	37.3600	38.830	-3.767%	534,473	+4.610%
2025-03-17	39.37	40.8900	39.1800	40.350	+1.027%	462,280	+0.669%
2025-03-14	38.63	41.0000	38.3400	39.940	+4.200%	632,431	+1.703%
2025-03-13	38.95	40.0300	38.0200	38.330	-0.519%	873,427	+5.974%
2025-03-12	40.41	41.8700	38.5300	38.530	-4.321%	905,798	+5.424%
2025-03-11	37.54	41.2550	35.9350	40.270	+7.272%	953,426	+0.869%
2025-03-10	35.51	37.9050	35.3200	37.540	+3.874%	967,753	+8.205%
2025-03-07	35.57	37.3000	35.1300	36.140	+1.975%	1,264,785	+12.396%
2025-03-06	31.10	35.6900	30.5450	35.440	+12.759%	1,050,437	+14.616%
2025-03-05	30.48	31.5600	29.2600	31.430	+3.490%	509,032	+29.240%
2025-03-04	30.68	31.3200	29.1000	30.370	-3.249%	681,358	+33.750%
2025-03-03	32.66	35.2000	30.9800	31.390	-0.159%	1,066,432	+29.404%
2025-02-28	30.25	31.4690	29.6362	31.440	+2.981%	682,967	+29.198%
2025-02-27	31.00	32.0300	30.4700	30.530	-1.770%	335,416	+33.049%
2025-02-26	33.39	34.4700	30.6400	31.080	-5.989%	608,415	+30.695%
2025-02-25	33.75	33.8550	31.9000	33.060	-0.929%	679,595	+22.868%
2025-02-24	34.53	34.8000	32.9300	33.370	-3.415%	525,326	+21.726%
2025-02-21	34.59	34.9500	32.5400	34.550	+1.767%	666,551	+17.569%
2025-02-20	33.95	34.5400	32.4600	33.950	+0.088%	682,770	+19.647%
2025-02-19	34.63	35.1861	32.4700	33.920	-2.891%	849,699	+19.752%
2025-02-18	36.75	37.2200	34.6200	34.930	-4.406%	612,168	+16.290%
2025-02-14	36.48	37.4200	36.2710	36.540	+0.772%	276,638	+11.166%
2025-02-13	35.98	36.6200	35.2200	36.260	+2.141%	298,411	+12.024%
2025-02-12	33.81	35.5900	33.7250	35.500	+2.928%	456,181	+14.423%
2025-02-11	39.03	39.1950	34.2200	34.490	-12.351%	1,195,598	+17.773%
2025-02-10	39.86	40.0499	38.9500	39.350	-0.932%	434,406	+3.227%
2025-02-07	41.68	42.1400	39.2900	39.720	-4.611%	364,391	+2.266%
2025-02-06	41.34	41.8200	40.4200	41.640	+0.750%	418,662	-2.450%
2025-02-05	40.43	41.4675	39.8700	41.330	+2.100%	369,199	-1.718%
2025-02-04	40.29	41.3400	39.6291	40.480	+0.272%	258,950	+0.346%
2025-02-03	40.15	42.4900	39.9300	40.370	-2.394%	549,158	+0.619%
2025-01-31	42.68	44.0100	40.9600	41.360	-2.682%	331,763	-1.789%
2025-01-30	40.84	43.0200	40.1700	42.500	+5.407%	486,460	-4.424%
2025-01-29	40.02	41.1900	39.8600	40.320	+0.473%	268,131	+0.744%
2025-01-28	40.24	40.6700	39.3700	40.130	-0.224%	515,283	+1.221%
2025-01-27	39.77	41.9400	39.7300	40.220	-0.149%	393,679	+0.995%
2025-01-24	40.31	41.6800	39.0000	40.280	+0.174%	434,925	+0.844%
2025-01-23	38.63	40.7450	37.5950	40.210	+3.314%	440,482	+1.020%
2025-01-22	39.47	40.2700	38.3200	38.920	-1.368%	594,547	+4.368%
2025-01-21	37.69	39.6700	37.6400	39.460	+6.476%	546,051	+2.940%
2025-01-17	37.25	37.9600	36.5950	37.060	+0.981%	447,790	+9.606%
2025-01-16	40.46	40.4600	36.4800	36.700	-9.293%	1,027,751	+10.681%
2025-01-15	40.53	42.9800	39.8300	40.460	+2.847%	488,495	+0.395%
2025-01-14	41.24	41.2400	38.7600	39.340	-3.838%	642,905	+3.254%
2025-01-13	41.00	41.0300	38.7900	40.910	-0.341%	548,206	-0.709%
2025-01-10	47.61	48.3400	39.0700	41.050	-16.582%	1,358,998	-1.048%
2025-01-08	49.40	49.5700	47.8000	49.210	-0.726%	428,173	-17.456%
2025-01-07	48.39	50.5600	48.3900	49.570	+2.651%	299,530	-18.055%
2025-01-06	47.63	50.1000	47.5250	48.290	+1.089%	389,370	-15.883%
2025-01-03	47.39	48.9000	46.7200	47.770	+1.315%	244,653	-14.968%
2025-01-02	45.87	48.1950	45.8200	47.150	+4.084%	281,629	-13.849%
2024-12-31	44.72	46.3300	43.8300	45.300	+1.478%	428,516	-10.331%
2024-12-30	44.96	46.3200	43.2600	44.640	-2.554%	220,863	-9.005%
2024-12-27	46.66	46.8100	44.9400	45.810	-2.904%	365,637	-11.329%
2024-12-26	46.55	47.9300	46.2200	47.180	-0.296%	243,883	-13.904%
2024-12-24	47.10	47.5600	46.1200	47.320	-0.379%	167,899	-14.159%
2024-12-23	47.20	48.2100	46.3300	47.500	-0.440%	221,735	-14.484%
2024-12-20	46.48	48.4200	45.5100	47.710	+1.467%	581,933	-14.861%
2024-12-19	45.31	48.3300	44.3500	47.020	+5.214%	565,694	-13.611%
2024-12-18	48.24	48.8500	43.6900	44.690	-7.070%	509,248	-9.107%
2024-12-17	46.87	48.2700	45.3400	48.090	+1.864%	356,665	-15.533%
2024-12-16	45.85	47.7050	43.8775	47.210	+6.090%	424,035	-13.959%
2024-12-13	44.14	45.3200	41.8500	44.500	+0.406%	687,479	-8.719%
2024-12-12	48.77	50.3600	43.8200	44.320	-9.124%	901,340	-8.348%
2024-12-11	48.62	50.9000	47.7400	48.770	+0.806%	491,887	-16.711%
2024-12-10	49.34	49.6300	47.9450	48.380	-1.406%	1,143,779	-16.040%
2024-12-09	49.84	51.3900	48.3850	49.070	-1.801%	334,796	-17.220%
2024-12-06	47.31	50.4750	47.3100	49.970	+5.958%	436,201	-18.711%
2024-12-05	51.48	52.9200	46.6200	47.160	-9.343%	786,198	-13.868%
2024-12-04	46.07	53.6150	45.6850	52.020	+12.451%	954,043	-21.915%
2024-12-03	46.42	47.5000	45.1600	46.260	+0.260%	506,211	-12.192%
2024-12-02	45.75	48.1400	45.1500	46.140	+2.193%	1,133,514	-11.964%
2024-11-29	44.74	45.7300	44.0900	45.150	+1.007%	203,665	-10.033%
2024-11-27	45.08	45.4000	43.9000	44.700	+1.683%	539,595	-9.128%
2024-11-26	44.11	44.4300	43.1250	43.960	+0.251%	440,778	-7.598%
2024-11-25	45.51	45.9900	42.5200	43.850	+0.897%	697,054	-7.366%
2024-11-22	42.64	44.4200	42.3400	43.460	+1.400%	509,123	-6.535%
2024-11-21	45.26	46.3650	42.8500	42.860	-4.840%	471,309	-5.226%
2024-11-20	46.40	46.7000	44.3700	45.040	-3.181%	334,752	-9.813%
2024-11-19	44.90	46.6600	44.7000	46.520	+2.625%	336,017	-12.683%
2024-11-18	47.60	48.3650	45.1100	45.330	-4.063%	587,845	-10.390%
2024-11-15	51.13	51.1300	46.4000	47.250	-7.362%	520,136	-14.032%
2024-11-14	53.52	53.5200	48.4900	51.005	-3.381%	446,011	-20.361%
2024-11-13	57.32	59.3000	51.5250	52.790	-7.951%	558,173	-23.054%
2024-11-12	60.24	61.0500	56.2100	57.350	-5.144%	278,917	-29.172%
2024-11-11	63.50	63.5000	59.3200	60.460	-1.080%	280,342	-32.815%
2024-11-08	58.08	62.2300	57.9243	61.120	+5.289%	384,265	-33.541%
2024-11-07	58.93	60.3700	57.8500	58.050	-1.292%	761,361	-30.026%
2024-11-06	59.94	60.0500	57.9500	58.810	+0.892%	780,163	-30.930%
2024-11-05	56.48	58.3900	55.5300	58.290	+3.535%	324,754	-30.314%
2024-11-04	54.49	57.0125	52.3700	56.300	+3.322%	325,822	-27.851%
2024-11-01	52.00	54.9675	51.7275	54.490	+4.708%	458,164	-25.454%
2024-10-31	54.72	54.7200	50.4800	52.040	-5.209%	467,668	-21.945%
2024-10-30	55.88	56.5400	54.8200	54.900	-2.539%	104,797	-26.011%
2024-10-29	54.68	56.4700	54.5700	56.330	+2.586%	152,726	-27.889%
2024-10-28	54.23	55.9800	53.5400	54.910	+3.156%	167,738	-26.024%
2024-10-25	52.45	54.4400	52.4500	53.230	+2.464%	203,361	-23.690%
2024-10-24	51.82	53.7400	51.0100	51.950	+1.011%	255,486	-21.809%
2024-10-23	51.56	52.2300	50.9300	51.430	-0.695%	192,525	-21.019%
2024-10-22	52.44	53.6400	51.4100	51.790	-2.228%	212,454	-21.568%
2024-10-21	53.24	53.3000	51.4800	52.970	-1.046%	346,896	-23.315%
2024-10-18	56.11	56.1500	52.1100	53.530	-4.802%	476,402	-24.117%
2024-10-17	56.94	57.4500	55.8450	56.230	-1.004%	264,234	-27.761%
2024-10-16	55.11	57.0700	54.4700	56.800	+3.499%	255,125	-28.486%
2024-10-15	55.52	55.6750	52.8200	54.880	-1.666%	442,774	-25.984%
2024-10-14	56.34	56.6700	54.9900	55.810	-1.985%	276,166	-27.217%
2024-10-11	54.08	57.1000	53.4300	56.940	+5.620%	250,803	-28.662%
2024-10-10	53.21	55.8850	52.7200	53.910	-0.627%	421,694	-24.652%
2024-10-09	56.20	56.6500	53.5100	54.250	-3.315%	307,698	-25.124%
2024-10-08	55.42	57.3800	55.4100	56.110	+1.593%	182,080	-27.606%
2024-10-07	54.17	55.7332	54.0000	55.230	+1.377%	1,136,296	-26.453%
2024-10-04	57.78	58.0000	54.0000	54.480	-4.169%	323,699	-25.441%
2024-10-03	55.18	57.8900	55.1800	56.850	+1.103%	221,510	-28.549%
2024-10-02	56.50	57.1500	55.3000	56.230	-1.884%	503,970	-27.761%
2024-10-01	58.37	58.9300	56.1300	57.310	-2.434%	321,915	-29.122%
2024-09-30	57.82	60.0850	57.4300	58.740	+1.293%	420,712	-30.848%
2024-09-27	58.13	59.0599	57.4000	57.990	-0.086%	264,792	-29.953%
2024-09-26	58.64	59.1400	56.6800	58.040	+0.572%	259,675	-30.014%
2024-09-25	57.00	59.3900	55.9200	57.710	-3.688%	410,637	-29.614%
2024-09-24	58.00	60.3500	57.3092	59.920	+3.847%	374,073	-32.210%
2024-09-23	59.00	60.8200	57.4100	57.700	-1.249%	752,730	-29.601%
2024-09-20	53.45	59.9000	52.9600	58.430	+10.349%	1,744,761	-30.481%
2024-09-19	55.00	55.0000	52.6350	52.950	-0.731%	346,157	-23.286%
2024-09-18	50.64	53.7600	49.7400	53.340	+5.332%	546,813	-23.847%
2024-09-17	51.78	52.8450	50.3000	50.640	-1.670%	285,514	-19.787%
2024-09-16	51.93	52.4600	50.5900	51.500	+0.234%	342,897	-21.126%
2024-09-13	49.55	53.3500	49.5500	51.380	+4.452%	537,195	-20.942%
2024-09-12	50.48	51.7000	48.9300	49.190	-2.825%	265,622	-17.422%
2024-09-11	48.99	51.0000	48.9900	50.620	+2.242%	497,894	-19.755%
2024-09-10	47.56	50.2550	47.4800	49.510	+4.210%	337,372	-17.956%
2024-09-09	47.44	49.6500	47.1400	47.510	+0.550%	744,190	-14.502%
2024-09-06	48.25	49.0000	46.5000	47.250	-2.052%	224,473	-14.032%
2024-09-05	47.26	48.5850	46.0900	48.240	+2.748%	294,875	-15.796%
2024-09-04	47.77	48.6100	46.6400	46.950	-2.996%	442,227	-13.482%
2024-09-03	50.96	51.6700	47.8900	48.400	-5.413%	571,122	-16.074%
2024-08-30	50.12	51.6500	49.6400	51.170	+3.520%	450,445	-20.618%
2024-08-29	48.27	49.9700	47.6250	49.430	+2.065%	281,758	-17.823%
2024-08-28	47.36	48.5150	47.3600	48.430	+1.894%	237,828	-16.126%
2024-08-27	47.21	48.0000	46.2000	47.530	+0.253%	154,698	-14.538%
2024-08-26	48.39	48.7700	46.2411	47.410	-1.964%	136,375	-14.322%
2024-08-23	48.14	48.9800	46.7400	48.360	+1.129%	379,449	-16.005%
2024-08-22	48.33	48.5000	46.6300	47.820	-1.096%	266,040	-15.056%
2024-08-21	49.10	50.2500	47.0571	48.350	-1.306%	291,749	-15.988%
2024-08-20	50.00	51.6500	48.3650	48.990	-2.098%	433,824	-17.085%
2024-08-19	45.44	50.2400	45.2800	50.040	+10.586%	311,769	-18.825%
2024-08-16	45.24	45.6800	43.8800	45.250	-0.110%	243,361	-10.232%
2024-08-15	45.50	46.4900	44.1200	45.300	+2.419%	221,867	-10.331%
2024-08-14	44.94	44.9400	43.5600	44.230	-0.405%	298,467	-8.162%
2024-08-13	44.14	44.9300	42.7500	44.410	-0.112%	434,882	-8.534%
2024-08-12	39.98	44.9900	39.1500	44.460	+9.778%	564,687	-8.637%
2024-08-09	40.37	41.2300	39.8500	40.500	+0.347%	273,305	+0.296%
2024-08-08	41.87	41.8700	40.0300	40.360	-1.248%	394,970	+0.644%
2024-08-07	42.56	42.5600	39.9000	40.870	-2.108%	564,754	-0.612%
2024-08-06	41.01	43.4300	40.5850	41.750	+2.028%	402,788	-2.707%
2024-08-05	40.30	42.7300	40.1300	40.920	-7.148%	462,349	-0.733%
2024-08-02	42.87	44.4500	42.2500	44.070	-3.672%	499,449	-7.828%
2024-08-01	48.80	49.6500	44.4800	45.750	-6.057%	301,909	-11.213%
2024-07-31	48.52	49.6200	47.4750	48.700	+1.670%	273,607	-16.591%
2024-07-30	50.14	51.0000	46.8100	47.900	-3.271%	385,192	-15.198%
2024-07-29	50.06	50.7300	48.6500	49.520	-0.861%	169,534	-17.973%
2024-07-26	50.00	50.8800	48.8800	49.950	+2.651%	336,062	-18.679%
2024-07-25	48.21	50.0550	47.0600	48.660	+1.778%	352,430	-16.523%
2024-07-24	49.82	52.0800	47.5000	47.810	-5.327%	312,026	-15.039%
2024-07-23	49.74	50.9850	48.4900	50.500	+0.608%	254,533	-19.564%
2024-07-22	47.81	50.3800	47.0000	50.195	+5.674%	384,394	-19.076%
2024-07-19	47.60	47.8500	45.7000	47.500	-0.042%	266,947	-14.484%
2024-07-18	48.79	49.9400	46.0200	47.520	-3.434%	442,122	-14.520%
2024-07-17	48.99	50.6100	47.6850	49.210	-1.737%	479,012	-17.456%
2024-07-16	50.25	52.4000	49.9400	50.080	+1.418%	424,959	-18.890%
2024-07-15	47.87	49.5700	46.5650	49.380	+2.832%	417,671	-17.740%
2024-07-12	47.50	48.3300	45.2700	48.020	+4.550%	463,908	-15.410%
2024-07-11	43.52	47.4500	42.8650	45.930	+8.865%	652,050	-11.561%
2024-07-10	40.35	44.1300	40.3500	42.190	+5.160%	1,148,892	-3.721%
2024-07-09	39.62	40.7100	39.3600	40.120	+1.313%	931,969	+1.246%
2024-07-08	38.54	39.6100	38.0500	39.600	+4.156%	306,985	+2.576%
2024-07-05	37.50	38.0600	36.6700	38.020	+1.387%	202,678	+6.839%
2024-07-03	38.57	38.5700	36.6000	37.500	-1.858%	184,390	+8.320%
2024-07-02	38.26	38.5950	37.3800	38.210	-0.959%	315,040	+6.307%
2024-07-01	39.30	40.2000	38.5800	38.580	-1.957%	387,273	+5.288%
2024-06-28	40.13	40.8300	38.1700	39.350	-1.502%	1,930,616	+3.227%
2024-06-27	38.40	40.1800	36.9900	39.950	+4.444%	435,684	+1.677%
2024-06-26	37.15	38.3000	36.4285	38.250	+2.082%	453,275	+6.196%
2024-06-25	38.91	38.9100	37.3500	37.470	-3.923%	413,818	+8.407%
2024-06-24	38.03	41.0584	37.6100	39.000	+2.632%	459,705	+4.154%
2024-06-21	38.09	38.9400	37.4200	38.000	-0.131%	988,029	+6.895%
2024-06-20	36.70	38.4899	36.7000	38.050	+4.619%	779,633	+6.754%
2024-06-18	39.13	39.3300	36.2600	36.370	-6.720%	939,668	+11.685%
2024-06-17	40.85	41.6400	38.6150	38.990	-5.226%	510,569	+4.181%
2024-06-14	42.23	42.9300	40.2200	41.140	-4.592%	389,533	-1.264%
2024-06-13	44.14	45.0400	42.1500	43.120	-2.686%	220,502	-5.798%
2024-06-12	45.97	45.9700	43.6200	44.310	+2.546%	331,418	-8.328%
2024-06-11	43.39	43.6500	42.5400	43.210	-1.572%	268,972	-5.994%
2024-06-10	41.09	43.9300	40.9700	43.900	+5.301%	340,722	-7.472%
2024-06-07	41.38	41.9600	40.4000	41.690	-1.009%	531,038	-2.567%
2024-06-06	43.65	43.7400	41.9500	42.115	-3.957%	335,763	-3.550%
2024-06-05	44.28	45.1700	43.5600	43.850	-0.296%	430,799	-7.366%
2024-06-04	45.51	45.8600	43.6500	43.980	-4.246%	301,399	-7.640%
2024-06-03	46.49	47.4300	44.9350	45.930	+0.635%	264,304	-11.561%
2024-05-31	46.74	47.3300	45.3800	45.640	-1.553%	404,942	-10.999%
2024-05-30	45.48	46.5700	45.0800	46.360	+2.612%	370,598	-12.381%
2024-05-29	46.58	47.4900	45.0100	45.180	-5.600%	420,588	-10.093%
2024-05-28	48.19	49.3890	46.7100	47.860	-0.354%	332,951	-15.127%
2024-05-24	46.32	49.4500	45.6058	48.030	+4.322%	314,193	-15.428%
2024-05-23	48.39	48.4450	45.8450	46.040	-3.823%	421,263	-11.772%
2024-05-22	49.29	50.2100	47.7100	47.870	-2.723%	286,897	-15.145%
2024-05-21	51.94	52.0700	48.1401	49.210	-6.124%	570,923	-17.456%
2024-05-20	50.19	53.1000	50.0000	52.420	+4.194%	450,508	-22.510%
2024-05-17	54.59	54.5900	50.1900	50.310	-6.400%	440,912	-19.261%
2024-05-16	52.89	54.2200	52.8900	53.750	+0.844%	482,274	-24.428%
2024-05-15	55.54	55.5400	51.9850	53.300	-1.296%	654,965	-23.790%
2024-05-14	53.72	54.7200	52.8500	54.000	+2.408%	1,776,162	-24.778%
2024-05-13	54.07	54.9557	52.5800	52.730	-0.921%	296,291	-22.966%
2024-05-10	56.10	56.1000	51.3000	53.220	+0.567%	210,072	-23.675%
2024-05-09	51.59	53.0500	50.8100	52.920	+3.238%	178,014	-23.243%
2024-05-08	51.33	52.2300	49.5700	51.260	-1.838%	177,639	-20.757%
2024-05-07	54.20	54.3100	51.0500	52.220	-3.848%	188,503	-22.214%
2024-05-06	54.54	55.3100	53.4400	54.310	+0.221%	227,123	-25.207%
2024-05-03	53.79	54.8900	52.2600	54.190	+3.812%	344,455	-25.042%
2024-05-02	51.66	52.5450	50.1400	52.200	+2.534%	353,019	-22.184%
2024-05-01	50.42	51.5550	48.2500	50.910	+1.213%	403,212	-20.212%
2024-04-30	48.14	51.0100	48.1400	50.300	+2.653%	393,044	-19.245%
2024-04-29	47.21	49.7700	47.2100	49.000	+3.968%	205,800	-17.102%
2024-04-26	46.17	47.4650	44.5200	47.130	+2.769%	237,231	-13.813%
2024-04-25	45.32	46.7200	43.6050	45.860	-1.461%	311,082	-11.426%
2024-04-24	49.37	50.4800	45.7300	46.540	-6.490%	279,482	-12.720%
2024-04-23	49.04	51.0000	49.0400	49.770	+2.323%	276,159	-18.385%
2024-04-22	47.65	49.6400	46.7100	48.640	+3.688%	206,364	-16.488%
2024-04-19	48.01	49.7050	45.7400	46.910	-2.978%	464,803	-13.409%
2024-04-18	51.56	52.3100	48.0000	48.350	-6.117%	382,129	-15.988%
2024-04-17	51.42	52.6200	50.0325	51.500	+1.658%	443,124	-21.126%
2024-04-16	52.35	54.0700	50.5900	50.660	-4.541%	344,795	-19.818%
2024-04-15	55.80	58.0000	51.5700	53.070	-3.597%	380,564	-23.460%
2024-04-12	57.54	58.1400	53.7650	55.050	-5.152%	583,616	-26.213%
2024-04-11	53.71	58.1800	52.7900	58.040	+9.987%	372,446	-30.014%
2024-04-10	52.55	55.7150	52.0500	52.770	-6.386%	406,040	-23.024%
2024-04-09	54.89	56.5400	54.2400	56.370	+3.204%	455,868	-27.940%
2024-04-08	56.21	56.2950	53.5400	54.620	-3.855%	512,524	-25.632%
2024-04-05	58.37	60.0200	56.3500	56.810	-3.712%	434,478	-28.499%
2024-04-04	60.94	62.7450	58.9700	59.000	-1.667%	510,876	-31.153%
2024-04-03	59.01	62.5800	59.0100	60.000	+0.167%	829,554	-32.300%
2024-04-02	63.59	66.8000	59.0200	59.900	-7.917%	1,480,553	-32.187%
2024-04-01	66.22	68.2100	63.6850	65.050	-2.107%	531,979	-37.556%
2024-03-28	68.50	69.4000	66.1900	66.450	-2.437%	425,790	-38.871%
2024-03-27	66.76	69.1200	66.1500	68.110	+3.621%	404,443	-40.361%
2024-03-26	64.20	67.9875	64.1300	65.730	+1.123%	659,103	-38.202%
2024-03-25	68.84	70.5599	63.6000	65.000	-5.012%	712,603	-37.508%
2024-03-22	67.63	71.7500	66.3400	68.430	+2.840%	1,095,964	-40.640%
2024-03-21	66.94	69.8300	65.9000	66.540	-0.657%	522,049	-38.954%
2024-03-20	65.90	68.2000	65.0700	66.980	+1.148%	533,165	-39.355%
2024-03-19	64.46	66.6318	64.4600	66.220	+1.192%	642,591	-38.659%
2024-03-18	68.24	68.8100	64.8400	65.440	-4.201%	787,326	-37.928%
2024-03-15	65.35	69.2300	64.4100	68.310	+4.786%	4,235,521	-40.536%
2024-03-14	69.71	70.7600	64.2000	65.190	-6.605%	699,897	-37.690%
2024-03-13	69.34	72.2900	68.0780	69.800	+0.663%	575,713	-41.805%
2024-03-12	66.40	69.8900	66.0900	69.340	+4.712%	690,377	-41.419%
2024-03-11	67.60	71.8000	65.4000	66.220	-1.954%	1,065,308	-38.659%
2024-03-08	66.01	68.5000	64.5701	67.540	+3.525%	2,759,847	-39.858%
2024-03-07	66.34	67.2500	62.3901	65.240	-2.174%	709,431	-37.738%
2024-03-06	61.08	67.2000	59.4200	66.690	+12.462%	1,497,819	-39.091%
2024-03-05	59.91	65.4100	52.8900	59.300	+42.070%	6,358,077	-31.501%
2024-03-04	37.90	43.2500	37.7800	41.740	+12.084%	1,372,617	-2.683%
2024-03-01	34.85	38.3999	34.5400	37.240	+6.950%	563,737	+9.076%
2024-02-29	36.08	36.8700	34.4600	34.820	-1.998%	291,756	+16.657%
2024-02-28	34.47	35.8200	34.0900	35.530	+2.098%	586,085	+14.326%
2024-02-27	35.34	35.4300	34.4900	34.800	-0.287%	445,891	+16.724%
2024-02-26	34.82	36.0800	34.4200	34.900	-0.029%	218,462	+16.390%
2024-02-23	34.97	35.7300	34.6100	34.910	-0.570%	317,510	+16.356%
2024-02-22	34.94	36.3150	34.6100	35.110	+1.474%	317,492	+15.694%
2024-02-21	34.45	34.7500	33.7000	34.600	+0.290%	213,858	+17.399%
2024-02-20	35.45	36.1300	33.1400	34.500	-3.953%	368,212	+17.739%
2024-02-16	35.67	37.1500	35.4800	35.920	+0.504%	249,351	+13.085%
2024-02-15	35.78	36.0650	34.6900	35.740	+1.765%	368,162	+13.654%
2024-02-14	36.75	36.7500	34.9600	35.120	-1.899%	206,224	+15.661%
2024-02-13	33.98	36.2600	33.9800	35.800	+0.817%	611,781	+13.464%
2024-02-12	35.31	37.2500	34.6550	35.510	-0.948%	458,605	+14.390%
2024-02-09	37.33	38.0650	35.2900	35.850	-3.108%	498,799	+13.305%
2024-02-08	37.24	37.5700	36.3350	37.000	+0.407%	180,514	+9.784%
2024-02-07	36.24	37.0200	35.8000	36.850	+2.532%	270,367	+10.231%
2024-02-06	35.80	36.3800	35.2050	35.940	-0.167%	152,057	+13.022%
2024-02-05	34.20	36.6800	33.6600	36.000	+3.448%	341,021	+12.833%
2024-02-02	33.17	35.2300	32.7800	34.800	+2.383%	200,580	+16.724%
2024-02-01	34.12	34.3650	33.1864	33.990	+1.463%	220,252	+19.506%
2024-01-31	34.09	36.0000	33.1200	33.500	-2.616%	777,640	+21.254%
2024-01-30	37.43	37.4300	33.9500	34.400	-7.402%	533,223	+18.081%
2024-01-29	36.74	37.3100	35.6500	37.150	+1.781%	363,498	+9.341%
2024-01-26	36.51	36.9350	35.6250	36.500	+1.136%	344,940	+11.288%
2024-01-25	35.67	36.3300	34.8500	36.090	+3.410%	425,641	+12.552%
2024-01-24	35.10	36.3000	34.6850	34.900	+0.432%	446,304	+16.390%
2024-01-23	35.02	35.2800	33.5400	34.750	+0.959%	332,468	+16.892%
2024-01-22	34.09	34.8700	33.3300	34.420	+2.167%	383,782	+18.013%
2024-01-19	32.58	34.0550	31.7450	33.690	+4.660%	583,538	+20.570%
2024-01-18	31.78	32.3600	31.0700	32.190	+1.867%	162,291	+26.188%
2024-01-17	31.90	32.9000	30.9800	31.600	-2.978%	295,037	+28.544%
2024-01-16	31.50	33.0150	30.8400	32.570	+1.941%	290,391	+24.716%
2024-01-12	32.78	33.7750	31.6600	31.950	+0.314%	242,856	+27.136%
2024-01-11	31.77	32.7400	30.8771	31.850	-1.363%	567,032	+27.535%
2024-01-10	30.73	32.5500	30.1400	32.290	+5.008%	476,462	+25.797%
2024-01-09	29.06	31.4900	29.0600	30.750	+4.096%	234,359	+32.098%
2024-01-08	27.28	29.6000	27.0500	29.540	+7.184%	98,711	+37.508%
2024-01-05	27.75	28.8000	27.1900	27.560	-2.442%	117,365	+47.388%
2024-01-04	27.83	28.7899	27.3400	28.250	+2.170%	161,551	+43.788%
2024-01-03	28.86	29.7300	27.3600	27.650	-3.016%	210,840	+46.908%
2024-01-02	27.45	28.7400	27.2700	28.510	+2.040%	331,579	+42.476%
2023-12-29	30.02	31.6200	27.9300	27.940	-6.929%	266,106	+45.383%
2023-12-28	29.49	30.1000	29.1200	30.020	+1.077%	203,025	+35.310%
2023-12-27	31.05	31.2000	29.5600	29.700	-4.409%	230,760	+36.768%
2023-12-26	28.28	33.0800	28.0700	31.070	+10.925%	412,964	+30.737%
2023-12-22	25.88	28.6600	25.8500	28.010	+9.628%	364,412	+45.020%
2023-12-21	25.03	25.8900	24.8800	25.550	+3.066%	261,441	+58.982%
2023-12-20	23.89	25.5300	23.7125	24.790	+6.761%	496,596	+63.856%
2023-12-19	23.31	23.3950	22.2000	23.220	+1.575%	157,186	+74.935%
2023-12-18	22.87	23.6000	22.4100	22.860	+0.088%	309,567	+77.690%
2023-12-15	23.62	23.6500	22.1100	22.840	-1.721%	761,785	+77.846%
2023-12-14	22.78	23.3600	20.7800	23.240	+5.016%	142,444	+74.785%
2023-12-13	21.33	22.2900	21.1600	22.130	+3.751%	182,424	+83.552%
2023-12-12	21.00	21.6900	20.1900	21.330	+2.351%	142,503	+90.436%
2023-12-11	21.60	21.6000	19.9100	20.840	-2.980%	391,898	+94.914%
2023-12-08	21.67	22.9400	20.6200	21.480	-1.196%	437,172	+89.106%
2023-12-07	21.59	22.5200	21.2200	21.740	+1.116%	140,950	+86.845%
2023-12-06	21.57	22.2350	21.0400	21.500	+1.559%	248,236	+88.930%
2023-12-05	19.96	21.4100	18.8400	21.170	+4.286%	931,577	+91.875%
2023-12-04	19.91	20.5850	19.4300	20.300	+2.164%	130,915	+100.099%
2023-12-01	19.31	20.0200	18.2350	19.870	+1.845%	304,819	+104.429%
2023-11-30	18.08	19.8850	17.1685	19.510	+9.177%	874,149	+108.201%
2023-11-29	17.63	18.6500	17.5864	17.870	+3.474%	116,308	+127.308%
2023-11-28	17.02	17.4200	16.3900	17.270	+2.432%	511,911	+135.206%
2023-11-27	17.11	18.5177	16.5900	16.860	-1.977%	329,489	+140.925%
2023-11-24	17.12	17.7250	16.9700	17.200	-0.174%	80,505	+136.163%

.dark-mode .HGlQnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGlQnc{ color: #333333; background-color: white; border: 2px solid #333333; }APGEApogee Therapeutics, Inc. Common Stockstock NASDAQ

APGE
Apogee Therapeutics, Inc. Common Stock
stock NASDAQ