Apogee Therapeutics, Inc. - APGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2025	40.1	40.89	40.89	42.49	39.94	317,222
January 31, 2025	42.68	41.36	41.36	44.01	40.96	347,088
January 30, 2025	40.84	42.5	42.5	43.02	40.17	491,700
January 29, 2025	40.02	40.32	40.32	41.19	39.86	270,692
January 28, 2025	40.24	40.13	40.13	40.67	39.37	517,410
January 27, 2025	39.77	40.22	40.22	41.94	39.73	414,846
January 24, 2025	40.31	40.28	40.28	41.68	39	437,800
January 23, 2025	38.63	40.21	40.21	40.74	37.6	446,822
January 22, 2025	39.47	38.92	38.92	40.27	38.32	601,331
January 21, 2025	37.69	39.46	39.46	39.67	37.64	601,500
January 17, 2025	37.25	37.06	37.06	37.96	36.6	452,012
January 16, 2025	40.46	36.7	36.7	40.46	36.48	1.03M
January 15, 2025	40.53	40.46	40.46	42.98	39.83	511,115
January 14, 2025	41.24	39.34	39.34	41.24	38.76	770,600
January 13, 2025	41	40.91	40.91	41.03	38.79	552,595
January 10, 2025	47.61	41.05	41.05	48.34	39.07	1.37M
January 08, 2025	49.4	49.41	49.41	49.57	47.8	93,065
January 07, 2025	48.39	49.57	49.57	50.56	48.39	307,712
January 06, 2025	47.63	48.29	48.29	50.1	47.53	396,000
January 03, 2025	47.39	47.77	47.77	48.9	46.72	248,646
January 02, 2025	45.87	47.15	47.15	48.2	45.82	285,200
December 31, 2024	44.72	45.29	45.29	46.33	43.83	416,737
December 30, 2024	44.96	44.64	44.64	46.32	43.26	244,640
December 27, 2024	46.66	45.81	45.81	46.81	44.94	367,600
December 26, 2024	46.55	47.18	47.18	47.93	46.22	244,613
December 24, 2024	47.1	47.32	47.32	47.56	46.12	168,100
December 23, 2024	47.2	47.5	47.5	48.21	46.33	232,607
December 20, 2024	46.48	47.71	47.71	48.42	45.51	603,503
December 19, 2024	45.31	47.02	47.02	48.33	44.35	584,100
December 18, 2024	48.24	44.69	44.69	48.85	43.69	510,938
December 17, 2024	46.87	46.64	46.64	47.88	45.38	146,071
December 16, 2024	45.85	47.21	47.21	47.71	43.88	442,591
December 13, 2024	44.14	44.5	44.5	45.32	41.85	692,234
December 12, 2024	48.77	44.32	44.32	50.36	43.82	904,214
December 11, 2024	48.62	48.77	48.77	50.9	47.74	513,210
December 10, 2024	49.34	48.38	48.38	49.63	47.95	1.21M
December 09, 2024	49.84	49.07	49.07	51.39	48.39	347,200
December 06, 2024	47.31	49.97	49.97	50.48	47.31	438,600
December 05, 2024	51.48	47.16	47.16	52.92	46.62	791,900
December 04, 2024	46.07	52.02	52.02	53.62	45.69	963,850
December 03, 2024	46.42	46.26	46.26	47.5	45.16	511,546
December 02, 2024	45.75	46.14	46.14	48.14	45.15	1.14M
November 29, 2024	44.74	45.15	45.15	45.73	44.09	207,993
November 27, 2024	45.08	44.7	44.7	45.4	43.9	549,709
November 26, 2024	44.11	43.96	43.96	44.43	43.13	448,649
November 25, 2024	45.51	43.85	43.85	45.99	42.52	713,700
November 22, 2024	42.64	43.46	43.46	44.42	42.34	517,397
November 21, 2024	45.26	42.86	42.86	46.37	42.85	472,500
November 20, 2024	46.4	45.04	45.04	46.7	44.37	347,611
November 19, 2024	44.9	46.52	46.52	46.66	44.7	341,100
November 18, 2024	47.6	45.33	45.33	48.37	45.11	596,100
November 15, 2024	51.13	47.25	47.25	51.13	46.4	526,903
November 14, 2024	53.52	49.75	49.75	53.52	49.57	104,677
November 13, 2024	57.32	52.79	52.79	59.3	51.53	558,570
November 12, 2024	60.24	57.35	57.35	61.05	56.21	288,000
November 11, 2024	63.5	60.46	60.46	63.5	59.32	281,900
November 08, 2024	58.08	61.12	61.12	62.23	57.92	407,400
November 07, 2024	58.93	58.05	58.05	60.37	57.85	772,441
November 06, 2024	59.94	58.81	58.81	60.05	57.95	789,301
November 05, 2024	56.48	58.29	58.29	58.39	55.53	326,031

Apogee Therapeutics, Inc. (APGE) NASDAQ