NasdaqGM - Delayed Quote USD
Apogee Therapeutics, Inc. (APGE)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 1, 2024 | 52.00 | 54.97 | 51.73 | 54.49 | 54.49 | 466,700 |
Oct 31, 2024 | 54.72 | 54.72 | 50.48 | 52.04 | 52.04 | 469,800 |
Oct 30, 2024 | 55.88 | 56.54 | 54.82 | 54.90 | 54.90 | 112,600 |
Oct 29, 2024 | 54.68 | 56.47 | 54.57 | 56.33 | 56.33 | 154,500 |
Oct 28, 2024 | 54.23 | 55.98 | 53.54 | 54.91 | 54.91 | 176,600 |
Oct 25, 2024 | 52.45 | 54.44 | 52.45 | 53.23 | 53.23 | 207,400 |
Oct 24, 2024 | 51.82 | 53.74 | 51.01 | 51.95 | 51.95 | 256,200 |
Oct 23, 2024 | 51.56 | 52.23 | 50.93 | 51.43 | 51.43 | 198,000 |
Oct 22, 2024 | 52.44 | 53.64 | 51.41 | 51.79 | 51.79 | 213,200 |
Oct 21, 2024 | 53.24 | 53.30 | 51.48 | 52.97 | 52.97 | 347,800 |
Oct 18, 2024 | 56.11 | 56.15 | 52.11 | 53.53 | 53.53 | 481,500 |
Oct 17, 2024 | 56.94 | 57.45 | 55.85 | 56.23 | 56.23 | 265,100 |
Oct 16, 2024 | 55.11 | 57.07 | 54.47 | 56.80 | 56.80 | 258,800 |
Oct 15, 2024 | 55.52 | 55.67 | 52.82 | 54.88 | 54.88 | 450,300 |
Oct 14, 2024 | 56.34 | 56.67 | 54.99 | 55.81 | 55.81 | 276,900 |
Oct 11, 2024 | 54.08 | 57.10 | 53.43 | 56.94 | 56.94 | 252,500 |
Oct 10, 2024 | 53.21 | 55.88 | 52.72 | 53.91 | 53.91 | 425,400 |
Oct 9, 2024 | 56.20 | 56.65 | 53.51 | 54.25 | 54.25 | 308,400 |
Oct 8, 2024 | 55.42 | 57.38 | 55.41 | 56.11 | 56.11 | 183,700 |
Oct 7, 2024 | 54.17 | 55.73 | 54.00 | 55.23 | 55.23 | 1,140,400 |
Oct 4, 2024 | 57.78 | 58.00 | 54.00 | 54.48 | 54.48 | 325,600 |
Oct 3, 2024 | 55.18 | 57.89 | 55.18 | 56.85 | 56.85 | 224,100 |
Oct 2, 2024 | 56.50 | 57.15 | 55.30 | 56.23 | 56.23 | 508,000 |
Oct 1, 2024 | 58.37 | 58.93 | 56.13 | 57.31 | 57.31 | 325,400 |
Sep 30, 2024 | 57.82 | 60.08 | 57.43 | 58.74 | 58.74 | 420,900 |
Sep 27, 2024 | 58.13 | 59.06 | 57.40 | 57.99 | 57.99 | 266,300 |
Sep 26, 2024 | 58.64 | 59.14 | 56.68 | 58.04 | 58.04 | 261,400 |
Sep 25, 2024 | 57.00 | 59.39 | 55.92 | 57.71 | 57.71 | 412,900 |
Sep 24, 2024 | 58.00 | 60.35 | 57.31 | 59.92 | 59.92 | 377,700 |
Sep 23, 2024 | 59.00 | 60.82 | 57.41 | 57.70 | 57.70 | 760,000 |
Sep 20, 2024 | 53.45 | 59.90 | 52.96 | 58.43 | 58.43 | 1,807,000 |
Sep 19, 2024 | 55.00 | 55.00 | 52.63 | 52.95 | 52.95 | 347,400 |
Sep 18, 2024 | 50.64 | 53.76 | 49.74 | 53.34 | 53.34 | 549,100 |
Sep 17, 2024 | 51.78 | 52.85 | 50.30 | 50.64 | 50.64 | 289,100 |
Sep 16, 2024 | 51.93 | 52.46 | 50.59 | 51.50 | 51.50 | 345,400 |
Sep 13, 2024 | 49.55 | 53.35 | 49.55 | 51.38 | 51.38 | 539,200 |
Sep 12, 2024 | 50.48 | 51.70 | 48.93 | 49.19 | 49.19 | 269,300 |
Sep 11, 2024 | 48.99 | 51.00 | 48.99 | 50.62 | 50.62 | 498,900 |
Sep 10, 2024 | 47.56 | 50.26 | 47.48 | 49.51 | 49.51 | 339,900 |
Sep 9, 2024 | 47.44 | 49.65 | 47.14 | 47.51 | 47.51 | 745,100 |
Sep 6, 2024 | 48.25 | 49.00 | 46.50 | 47.25 | 47.25 | 225,500 |
Sep 5, 2024 | 47.26 | 48.58 | 46.09 | 48.24 | 48.24 | 295,500 |
Sep 4, 2024 | 47.77 | 48.61 | 46.64 | 46.95 | 46.95 | 555,300 |
Sep 3, 2024 | 50.96 | 51.67 | 47.89 | 48.40 | 48.40 | 574,500 |
Aug 30, 2024 | 50.12 | 51.65 | 49.64 | 51.17 | 51.17 | 454,900 |
Aug 29, 2024 | 48.27 | 49.97 | 47.63 | 49.43 | 49.43 | 283,300 |
Aug 28, 2024 | 47.36 | 48.51 | 47.36 | 48.43 | 48.43 | 242,100 |
Aug 27, 2024 | 47.21 | 48.00 | 46.20 | 47.53 | 47.53 | 157,200 |
Aug 26, 2024 | 48.39 | 48.77 | 46.24 | 47.41 | 47.41 | 137,600 |
Aug 23, 2024 | 48.14 | 48.98 | 46.74 | 48.36 | 48.36 | 384,300 |
Aug 22, 2024 | 48.33 | 48.50 | 46.63 | 47.82 | 47.82 | 266,200 |
Aug 21, 2024 | 49.10 | 50.25 | 47.06 | 48.35 | 48.35 | 293,100 |
Aug 20, 2024 | 50.00 | 51.65 | 48.37 | 48.99 | 48.99 | 433,900 |
Aug 19, 2024 | 45.44 | 50.24 | 45.28 | 50.04 | 50.04 | 313,000 |
Aug 16, 2024 | 45.24 | 45.68 | 43.88 | 45.25 | 45.25 | 250,900 |
Aug 15, 2024 | 45.50 | 46.49 | 44.12 | 45.30 | 45.30 | 223,000 |
Aug 14, 2024 | 44.94 | 44.94 | 43.56 | 44.23 | 44.23 | 299,700 |
Aug 13, 2024 | 44.14 | 44.93 | 42.75 | 44.41 | 44.41 | 437,400 |
Aug 12, 2024 | 39.98 | 44.99 | 39.15 | 44.46 | 44.46 | 567,200 |
Aug 9, 2024 | 40.37 | 41.23 | 39.85 | 40.50 | 40.50 | 277,500 |
Aug 8, 2024 | 41.87 | 41.87 | 40.03 | 40.36 | 40.36 | 398,800 |
Aug 7, 2024 | 42.56 | 42.56 | 39.90 | 40.87 | 40.87 | 566,800 |
Aug 6, 2024 | 41.01 | 43.43 | 40.58 | 41.75 | 41.75 | 403,600 |
Aug 5, 2024 | 40.30 | 42.73 | 40.13 | 40.92 | 40.92 | 464,900 |
Aug 2, 2024 | 42.87 | 44.45 | 42.25 | 44.07 | 44.07 | 502,500 |
Aug 1, 2024 | 48.80 | 49.65 | 44.48 | 45.75 | 45.75 | 303,800 |
Jul 31, 2024 | 48.52 | 49.62 | 47.47 | 48.70 | 48.70 | 284,700 |
Jul 30, 2024 | 50.14 | 51.00 | 46.81 | 47.90 | 47.90 | 497,100 |
Jul 29, 2024 | 50.06 | 50.73 | 48.65 | 49.52 | 49.52 | 170,800 |
Jul 26, 2024 | 50.00 | 50.88 | 48.88 | 49.95 | 49.95 | 341,100 |
Jul 25, 2024 | 48.21 | 50.06 | 47.06 | 48.66 | 48.66 | 364,800 |
Jul 24, 2024 | 49.82 | 52.08 | 47.50 | 47.81 | 47.81 | 318,600 |
Jul 23, 2024 | 49.74 | 50.99 | 48.49 | 50.50 | 50.50 | 259,800 |
Jul 22, 2024 | 47.81 | 50.38 | 47.00 | 50.19 | 50.19 | 392,400 |
Jul 19, 2024 | 47.60 | 47.85 | 45.70 | 47.50 | 47.50 | 268,700 |
Jul 18, 2024 | 48.79 | 49.94 | 46.02 | 47.52 | 47.52 | 450,900 |
Jul 17, 2024 | 48.99 | 50.61 | 47.69 | 49.21 | 49.21 | 490,000 |
Jul 16, 2024 | 50.25 | 52.40 | 49.94 | 50.08 | 50.08 | 431,400 |
Jul 15, 2024 | 47.87 | 49.57 | 46.56 | 49.38 | 49.38 | 421,000 |
Jul 12, 2024 | 47.50 | 48.33 | 45.27 | 48.02 | 48.02 | 469,800 |
Jul 11, 2024 | 43.52 | 47.45 | 42.87 | 45.93 | 45.93 | 659,400 |
Jul 10, 2024 | 40.35 | 44.13 | 40.35 | 42.19 | 42.19 | 1,152,300 |
Jul 9, 2024 | 39.62 | 40.71 | 39.36 | 40.12 | 40.12 | 932,700 |
Jul 8, 2024 | 38.54 | 39.61 | 38.05 | 39.60 | 39.60 | 307,800 |
Jul 5, 2024 | 37.50 | 38.06 | 36.67 | 38.02 | 38.02 | 204,500 |
Jul 3, 2024 | 38.57 | 38.57 | 36.60 | 37.50 | 37.50 | 184,400 |
Jul 2, 2024 | 38.26 | 38.60 | 37.38 | 38.21 | 38.21 | 390,000 |
Jul 1, 2024 | 39.30 | 40.20 | 38.58 | 38.58 | 38.58 | 398,400 |
Jun 28, 2024 | 40.13 | 40.83 | 38.17 | 39.35 | 39.35 | 1,943,300 |
Jun 27, 2024 | 38.40 | 40.18 | 36.99 | 39.95 | 39.95 | 436,900 |
Jun 26, 2024 | 37.15 | 38.30 | 36.43 | 38.25 | 38.25 | 468,500 |
Jun 25, 2024 | 38.91 | 38.91 | 37.35 | 37.47 | 37.47 | 414,900 |
Jun 24, 2024 | 38.03 | 41.06 | 37.61 | 39.00 | 39.00 | 461,900 |
Jun 21, 2024 | 38.09 | 38.94 | 37.42 | 38.00 | 38.00 | 1,031,500 |
Jun 20, 2024 | 36.70 | 38.49 | 36.70 | 38.05 | 38.05 | 781,200 |
Jun 18, 2024 | 39.13 | 39.33 | 36.26 | 36.37 | 36.37 | 945,600 |
Jun 17, 2024 | 40.85 | 41.64 | 38.62 | 38.99 | 38.99 | 514,200 |
Jun 14, 2024 | 42.23 | 42.93 | 40.22 | 41.14 | 41.14 | 396,500 |
Jun 13, 2024 | 44.14 | 45.04 | 42.15 | 43.12 | 43.12 | 222,800 |
Jun 12, 2024 | 45.97 | 45.97 | 43.62 | 44.31 | 44.31 | 335,500 |
Jun 11, 2024 | 43.39 | 43.65 | 42.54 | 43.21 | 43.21 | 276,000 |
Jun 10, 2024 | 41.09 | 43.93 | 40.97 | 43.90 | 43.90 | 350,000 |
Jun 7, 2024 | 41.38 | 41.96 | 40.40 | 41.69 | 41.69 | 533,000 |
Jun 6, 2024 | 43.65 | 43.74 | 41.95 | 42.12 | 42.12 | 336,200 |
Jun 5, 2024 | 44.28 | 45.17 | 43.56 | 43.85 | 43.85 | 434,100 |
Jun 4, 2024 | 45.51 | 45.86 | 43.65 | 43.98 | 43.98 | 302,600 |
Jun 3, 2024 | 46.49 | 47.43 | 44.94 | 45.93 | 45.93 | 270,700 |
May 31, 2024 | 46.74 | 47.33 | 45.38 | 45.64 | 45.64 | 416,000 |
May 30, 2024 | 45.48 | 46.57 | 45.08 | 46.36 | 46.36 | 372,500 |
May 29, 2024 | 46.58 | 47.49 | 45.01 | 45.18 | 45.18 | 424,600 |
May 28, 2024 | 48.19 | 49.39 | 46.71 | 47.86 | 47.86 | 333,800 |
May 24, 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 48.03 | 315,800 |
May 23, 2024 | 48.39 | 48.44 | 45.85 | 46.04 | 46.04 | 429,300 |
May 22, 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 47.87 | 290,800 |
May 21, 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 49.21 | 571,800 |
May 20, 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 52.42 | 450,700 |
May 17, 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 50.31 | 442,900 |
May 16, 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 53.75 | 484,900 |
May 15, 2024 | 55.54 | 55.54 | 51.99 | 53.30 | 53.30 | 656,800 |
May 14, 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 54.00 | 1,776,500 |
May 13, 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 52.73 | 296,300 |
May 10, 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 53.22 | 211,200 |
May 9, 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 52.92 | 185,100 |
May 8, 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 51.26 | 181,900 |
May 7, 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 52.22 | 188,500 |
May 6, 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 54.31 | 227,300 |
May 3, 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 54.19 | 346,100 |
May 2, 2024 | 51.66 | 52.54 | 50.14 | 52.20 | 52.20 | 356,100 |
May 1, 2024 | 50.42 | 51.56 | 48.25 | 50.91 | 50.91 | 404,200 |
Apr 30, 2024 | 48.14 | 51.01 | 48.14 | 50.30 | 50.30 | 397,400 |
Apr 29, 2024 | 47.21 | 49.77 | 47.21 | 49.00 | 49.00 | 207,000 |
Apr 26, 2024 | 46.17 | 47.47 | 44.52 | 47.13 | 47.13 | 238,500 |
Apr 25, 2024 | 45.32 | 46.72 | 43.60 | 45.86 | 45.86 | 317,700 |
Apr 24, 2024 | 49.37 | 50.48 | 45.73 | 46.54 | 46.54 | 283,400 |
Apr 23, 2024 | 49.04 | 51.00 | 49.04 | 49.77 | 49.77 | 277,500 |
Apr 22, 2024 | 47.65 | 49.64 | 46.71 | 48.64 | 48.64 | 208,700 |
Apr 19, 2024 | 48.01 | 49.71 | 45.74 | 46.91 | 46.91 | 473,700 |
Apr 18, 2024 | 51.56 | 52.31 | 48.00 | 48.35 | 48.35 | 387,400 |
Apr 17, 2024 | 51.42 | 52.62 | 50.03 | 51.50 | 51.50 | 445,000 |
Apr 16, 2024 | 52.35 | 54.07 | 50.59 | 50.66 | 50.66 | 345,400 |
Apr 15, 2024 | 55.80 | 58.00 | 51.57 | 53.07 | 53.07 | 381,600 |
Apr 12, 2024 | 57.54 | 58.14 | 53.76 | 55.05 | 55.05 | 583,600 |
Apr 11, 2024 | 53.71 | 58.18 | 52.79 | 58.04 | 58.04 | 372,300 |
Apr 10, 2024 | 52.55 | 55.72 | 52.05 | 52.77 | 52.77 | 406,000 |
Apr 9, 2024 | 54.89 | 56.54 | 54.24 | 56.37 | 56.37 | 455,900 |
Apr 8, 2024 | 56.21 | 56.29 | 53.54 | 54.62 | 54.62 | 512,500 |
Apr 5, 2024 | 58.37 | 60.02 | 56.35 | 56.81 | 56.81 | 434,500 |
Apr 4, 2024 | 60.94 | 62.74 | 58.97 | 59.00 | 59.00 | 510,900 |
Apr 3, 2024 | 59.01 | 62.58 | 59.01 | 60.00 | 60.00 | 829,600 |
Apr 2, 2024 | 63.59 | 66.80 | 59.02 | 59.90 | 59.90 | 1,480,600 |
Apr 1, 2024 | 66.22 | 68.21 | 63.69 | 65.05 | 65.05 | 532,000 |
Mar 28, 2024 | 68.50 | 69.40 | 66.19 | 66.45 | 66.45 | 425,800 |
Mar 27, 2024 | 66.76 | 69.12 | 66.15 | 68.11 | 68.11 | 404,400 |
Mar 26, 2024 | 64.20 | 67.99 | 64.13 | 65.73 | 65.73 | 659,100 |
Mar 25, 2024 | 68.84 | 70.56 | 63.60 | 65.00 | 65.00 | 712,600 |
Mar 22, 2024 | 67.63 | 71.75 | 66.34 | 68.43 | 68.43 | 1,096,000 |
Mar 21, 2024 | 66.94 | 69.83 | 65.90 | 66.54 | 66.54 | 522,000 |
Mar 20, 2024 | 65.90 | 68.20 | 65.07 | 66.98 | 66.98 | 533,000 |
Mar 19, 2024 | 64.46 | 66.63 | 64.46 | 66.22 | 66.22 | 642,600 |
Mar 18, 2024 | 68.24 | 68.81 | 64.84 | 65.44 | 65.44 | 787,300 |
Mar 15, 2024 | 65.35 | 69.23 | 64.41 | 68.31 | 68.31 | 4,235,500 |
Mar 14, 2024 | 69.71 | 70.76 | 64.20 | 65.19 | 65.19 | 699,900 |
Mar 13, 2024 | 69.34 | 72.29 | 68.08 | 69.80 | 69.80 | 575,700 |
Mar 12, 2024 | 66.40 | 69.89 | 66.09 | 69.34 | 69.34 | 690,200 |
Mar 11, 2024 | 67.60 | 71.80 | 65.40 | 66.22 | 66.22 | 1,065,300 |
Mar 8, 2024 | 66.01 | 68.50 | 64.57 | 67.54 | 67.54 | 2,759,600 |
Mar 7, 2024 | 66.34 | 67.25 | 62.39 | 65.24 | 65.24 | 709,000 |
Mar 6, 2024 | 61.08 | 67.20 | 59.42 | 66.69 | 66.69 | 1,497,600 |
Mar 5, 2024 | 59.91 | 65.41 | 52.89 | 59.30 | 59.30 | 6,358,100 |
Mar 4, 2024 | 37.90 | 43.25 | 37.78 | 41.74 | 41.74 | 1,372,600 |
Mar 1, 2024 | 34.85 | 38.40 | 34.54 | 37.24 | 37.24 | 563,700 |
Feb 29, 2024 | 36.08 | 36.87 | 34.46 | 34.82 | 34.82 | 291,800 |
Feb 28, 2024 | 34.47 | 35.82 | 34.09 | 35.53 | 35.53 | 586,100 |
Feb 27, 2024 | 35.34 | 35.43 | 34.49 | 34.80 | 34.80 | 445,900 |
Feb 26, 2024 | 34.82 | 36.08 | 34.42 | 34.90 | 34.90 | 218,500 |
Feb 23, 2024 | 34.97 | 35.73 | 34.61 | 34.91 | 34.91 | 317,500 |
Feb 22, 2024 | 34.94 | 36.31 | 34.61 | 35.11 | 35.11 | 317,500 |
Feb 21, 2024 | 34.45 | 34.75 | 33.70 | 34.60 | 34.60 | 213,900 |
Feb 20, 2024 | 35.45 | 36.13 | 33.14 | 34.50 | 34.50 | 368,200 |
Feb 16, 2024 | 35.67 | 37.15 | 35.48 | 35.92 | 35.92 | 249,400 |
Feb 15, 2024 | 35.78 | 36.06 | 34.69 | 35.74 | 35.74 | 368,200 |
Feb 14, 2024 | 36.75 | 36.75 | 34.96 | 35.12 | 35.12 | 206,200 |
Feb 13, 2024 | 33.98 | 36.26 | 33.98 | 35.80 | 35.80 | 611,800 |
Feb 12, 2024 | 35.31 | 37.25 | 34.65 | 35.51 | 35.51 | 458,600 |
Feb 9, 2024 | 37.33 | 38.06 | 35.29 | 35.85 | 35.85 | 498,800 |
Feb 8, 2024 | 37.24 | 37.57 | 36.33 | 37.00 | 37.00 | 180,500 |
Feb 7, 2024 | 36.24 | 37.02 | 35.80 | 36.85 | 36.85 | 270,400 |
Feb 6, 2024 | 35.80 | 36.38 | 35.21 | 35.94 | 35.94 | 152,100 |
Feb 5, 2024 | 34.20 | 36.68 | 33.66 | 36.00 | 36.00 | 341,000 |
Feb 2, 2024 | 33.17 | 35.23 | 32.78 | 34.80 | 34.80 | 200,600 |
Feb 1, 2024 | 34.12 | 34.37 | 33.19 | 33.99 | 33.99 | 220,300 |
Jan 31, 2024 | 34.09 | 36.00 | 33.12 | 33.50 | 33.50 | 777,600 |
Jan 30, 2024 | 37.43 | 37.43 | 33.95 | 34.40 | 34.40 | 533,200 |
Jan 29, 2024 | 36.74 | 37.31 | 35.65 | 37.15 | 37.15 | 363,500 |
Jan 26, 2024 | 36.51 | 36.94 | 35.63 | 36.50 | 36.50 | 344,900 |
Jan 25, 2024 | 35.67 | 36.33 | 34.85 | 36.09 | 36.09 | 425,600 |
Jan 24, 2024 | 35.10 | 36.30 | 34.69 | 34.90 | 34.90 | 446,300 |
Jan 23, 2024 | 35.02 | 35.28 | 33.54 | 34.75 | 34.75 | 332,500 |
Jan 22, 2024 | 34.09 | 34.87 | 33.33 | 34.42 | 34.42 | 383,800 |
Jan 19, 2024 | 32.58 | 34.06 | 31.75 | 33.69 | 33.69 | 583,500 |
Jan 18, 2024 | 31.78 | 32.36 | 31.07 | 32.19 | 32.19 | 162,300 |
Jan 17, 2024 | 31.90 | 32.90 | 30.98 | 31.60 | 31.60 | 295,000 |
Jan 16, 2024 | 31.50 | 33.01 | 30.84 | 32.57 | 32.57 | 290,400 |
Jan 12, 2024 | 32.78 | 33.78 | 31.66 | 31.95 | 31.95 | 242,900 |
Jan 11, 2024 | 31.77 | 32.74 | 30.88 | 31.85 | 31.85 | 567,000 |
Jan 10, 2024 | 30.73 | 32.55 | 30.14 | 32.29 | 32.29 | 476,500 |
Jan 9, 2024 | 29.06 | 31.49 | 29.06 | 30.75 | 30.75 | 234,400 |
Jan 8, 2024 | 27.28 | 29.60 | 27.05 | 29.54 | 29.54 | 98,700 |
Jan 5, 2024 | 27.75 | 28.80 | 27.19 | 27.56 | 27.56 | 117,400 |
Jan 4, 2024 | 27.83 | 28.79 | 27.34 | 28.25 | 28.25 | 161,600 |
Jan 3, 2024 | 28.86 | 29.73 | 27.36 | 27.65 | 27.65 | 210,800 |
Jan 2, 2024 | 27.45 | 28.74 | 27.27 | 28.51 | 28.51 | 331,600 |
Dec 29, 2023 | 30.02 | 31.62 | 27.93 | 27.94 | 27.94 | 266,100 |
Dec 28, 2023 | 29.49 | 30.10 | 29.12 | 30.02 | 30.02 | 203,000 |
Dec 27, 2023 | 31.05 | 31.20 | 29.56 | 29.70 | 29.70 | 230,800 |
Dec 26, 2023 | 28.28 | 33.08 | 28.07 | 31.07 | 31.07 | 413,000 |
Dec 22, 2023 | 25.88 | 28.66 | 25.85 | 28.01 | 28.01 | 364,400 |
Dec 21, 2023 | 25.03 | 25.89 | 24.88 | 25.55 | 25.55 | 261,400 |
Dec 20, 2023 | 23.89 | 25.53 | 23.71 | 24.79 | 24.79 | 496,600 |
Dec 19, 2023 | 23.31 | 23.40 | 22.20 | 23.22 | 23.22 | 157,200 |
Dec 18, 2023 | 22.87 | 23.60 | 22.41 | 22.86 | 22.86 | 309,600 |
Dec 15, 2023 | 23.62 | 23.65 | 22.11 | 22.84 | 22.84 | 761,700 |
Dec 14, 2023 | 22.78 | 23.36 | 20.78 | 23.24 | 23.24 | 142,400 |
Dec 13, 2023 | 21.33 | 22.29 | 21.16 | 22.13 | 22.13 | 182,400 |
Dec 12, 2023 | 21.00 | 21.69 | 20.19 | 21.33 | 21.33 | 142,500 |
Dec 11, 2023 | 21.60 | 21.60 | 19.91 | 20.84 | 20.84 | 391,900 |
Dec 8, 2023 | 21.67 | 22.94 | 20.62 | 21.48 | 21.48 | 437,200 |
Dec 7, 2023 | 21.59 | 22.52 | 21.22 | 21.74 | 21.74 | 141,000 |
Dec 6, 2023 | 21.57 | 22.24 | 21.04 | 21.50 | 21.50 | 248,200 |
Dec 5, 2023 | 19.96 | 21.41 | 18.84 | 21.17 | 21.17 | 931,600 |
Dec 4, 2023 | 19.91 | 20.58 | 19.43 | 20.30 | 20.30 | 130,900 |
Dec 1, 2023 | 19.31 | 20.02 | 18.24 | 19.87 | 19.87 | 304,800 |
Nov 30, 2023 | 18.08 | 19.89 | 17.17 | 19.51 | 19.51 | 874,100 |
Nov 29, 2023 | 17.63 | 18.65 | 17.59 | 17.87 | 17.87 | 116,300 |
Nov 28, 2023 | 17.02 | 17.42 | 16.39 | 17.27 | 17.27 | 511,900 |
Nov 27, 2023 | 17.11 | 18.52 | 16.59 | 16.86 | 16.86 | 329,500 |
Nov 24, 2023 | 17.12 | 17.73 | 16.97 | 17.20 | 17.20 | 80,500 |
Nov 22, 2023 | 17.97 | 18.28 | 17.16 | 17.23 | 17.23 | 131,400 |
Nov 21, 2023 | 17.73 | 18.12 | 17.05 | 17.56 | 17.56 | 115,900 |
Nov 20, 2023 | 18.66 | 20.82 | 18.00 | 18.02 | 18.02 | 178,600 |
Nov 17, 2023 | 16.94 | 18.32 | 16.94 | 18.30 | 18.30 | 125,400 |
Nov 16, 2023 | 17.86 | 19.00 | 16.62 | 16.81 | 16.81 | 196,500 |
Nov 15, 2023 | 17.41 | 18.90 | 17.41 | 17.86 | 17.86 | 302,800 |
Nov 14, 2023 | 16.63 | 17.63 | 16.38 | 17.11 | 17.11 | 359,100 |
Nov 13, 2023 | 14.91 | 16.30 | 14.91 | 16.28 | 16.28 | 347,200 |
Nov 10, 2023 | 15.92 | 15.92 | 14.19 | 15.17 | 15.17 | 434,000 |
Nov 9, 2023 | 16.39 | 17.90 | 15.90 | 15.93 | 15.93 | 655,900 |
Nov 8, 2023 | 17.25 | 17.55 | 16.00 | 16.20 | 16.20 | 994,700 |
Nov 7, 2023 | 17.01 | 17.75 | 16.99 | 17.06 | 17.06 | 163,600 |
Nov 6, 2023 | 19.00 | 19.28 | 17.16 | 17.27 | 17.27 | 126,000 |
Nov 3, 2023 | 19.01 | 19.30 | 18.79 | 19.08 | 19.08 | 81,900 |
Nov 2, 2023 | 18.25 | 18.83 | 17.87 | 18.59 | 18.59 | 123,800 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
33.98
+4.46%
ORKA Oruka Therapeutics, Inc.
27.19
-2.89%
DYN Dyne Therapeutics, Inc.
28.74
-0.42%
PTGX Protagonist Therapeutics, Inc.
46.76
+2.01%
KROS Keros Therapeutics, Inc.
59.94
+3.27%
DNTH Dianthus Therapeutics, Inc.
28.01
+0.54%
EWTX Edgewise Therapeutics, Inc.
34.00
+1.28%
NUVL Nuvalent, Inc.
89.22
+0.82%
JANX Janux Therapeutics, Inc.
54.39
+0.74%
KYMR Kymera Therapeutics, Inc.
46.47
+0.65%