NasdaqGM - Delayed Quote USD

Apogee Therapeutics, Inc. (APGE)

Compare
54.49 +2.45 (+4.71%)
At close: November 1 at 4:00 PM EDT
54.49 0.00 (0.00%)
After hours: November 1 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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