Apogee Therapeutics Inc (APGE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 3.57665760301 | 47.81 | 52.08 | 47 | 303712 | 49.24277188 | CS |
| 4 | 10.22 | 26.0050890585 | 39.3 | 52.4 | 36.6 | 434196 | 44.86193103 | CS |
| 12 | -5.02 | -9.20425375871 | 54.54 | 56.1 | 36.26 | 472611 | 44.78717141 | CS |
| 26 | 12.78 | 34.7849755035 | 36.74 | 72.29 | 32.78 | 579792 | 51.90529975 | CS |
| 52 | 28.9 | 140.155189137 | 20.62 | 72.29 | 14.19 | 447679 | 41.50629932 | CS |
| 156 | 28.02 | 130.325581395 | 21.5 | 72.29 | 14.19 | 448719 | 40.59683408 | CS |
| 260 | 28.02 | 130.325581395 | 21.5 | 72.29 | 14.19 | 448719 | 40.59683408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 49.52 | -0.43 | -0.86 | 50.06 | 50.73 | 48.65 | 170845 |
| 1722033300 | 49.95 | 1.29 | 2.65 | 50 | 50.88 | 48.88 | 341121 |
| 1721946900 | 48.66 | 0.85 | 1.78 | 48.21 | 50.055 | 47.06 | 364805 |
| 1721860500 | 47.81 | -2.69 | -5.33 | 49.82 | 52.08 | 47.5 | 318617 |
| 1721774100 | 50.5 | 0.31 | 0.61 | 49.74 | 50.985 | 48.49 | 259833 |
| 1721687700 | 50.195 | 2.7 | 5.67 | 47.81 | 50.38 | 47 | 392390 |
| 1721428500 | 47.5 | -0.02 | -0.04 | 47.6 | 47.85 | 45.7 | 268667 |
| 1721342100 | 47.52 | -1.69 | -3.43 | 48.79 | 49.94 | 46.02 | 450890 |
| 1721255700 | 49.21 | -0.87 | -1.74 | 48.99 | 50.61 | 47.685 | 490032 |
| 1721169300 | 50.08 | 0.7 | 1.42 | 50.25 | 52.4 | 49.94 | 431363 |
| 1721082900 | 49.38 | 1.36 | 2.83 | 47.87 | 49.57 | 46.565 | 421044 |
| 1720823700 | 48.02 | 2.09 | 4.55 | 47.5 | 48.33 | 45.27 | 469781 |
| 1720737300 | 45.93 | 3.74 | 8.86 | 43.52 | 47.45 | 42.865 | 659417 |
| 1720650900 | 42.19 | 2.07 | 5.16 | 40.35 | 44.13 | 40.35 | 1152325 |
| 1720564500 | 40.12 | 0.52 | 1.31 | 39.62 | 40.71 | 39.36 | 932244 |
| 1720478100 | 39.6 | 1.58 | 4.16 | 38.54 | 39.61 | 38.05 | 307835 |
| 1720218900 | 38.02 | 0.52 | 1.39 | 37.5 | 38.06 | 36.67 | 204460 |
| 1720040640 | 37.5 | -0.71 | -1.86 | 38.57 | 38.7 | 36.6 | 184390 |
| 1719959700 | 38.21 | -0.37 | -0.96 | 38.26 | 38.595 | 37.38 | 390036 |
| 1719873300 | 38.58 | -1.37 | -3.43 | 39.3 | 40.2 | 38.58 | 398425 |
| 1719614100 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1719527700 | 39.95 | 1.7 | 4.44 | 38.4 | 40.18 | 36.99 | 436948 |
| 1719441300 | 38.25 | 0.78 | 2.08 | 37.15 | 38.3 | 36.4285 | 468536 |
| 1719354900 | 37.47 | -1.53 | -3.92 | 38.91 | 38.91 | 37.35 | 414877 |
| 1719268500 | 39 | 1 | 2.63 | 38.03 | 41.0584 | 37.61 | 461884 |
| 1719009300 | 38 | -0.05 | -0.13 | 38.09 | 38.94 | 37.42 | 1031525 |
| 1718922900 | 38.05 | 1.68 | 4.62 | 36.7 | 38.4899 | 36.7 | 781231 |
| 1718750100 | 36.37 | -2.62 | -6.72 | 39.13 | 39.33 | 36.26 | 945649 |
| 1718663700 | 38.99 | -2.15 | -5.23 | 40.85 | 41.64 | 38.615 | 514220 |
| 1718404500 | 41.14 | -1.98 | -4.59 | 42.23 | 42.93 | 40.22 | 396460 |
| 1718318100 | 43.12 | -1.19 | -2.69 | 44.14 | 45.04 | 42.15 | 222803 |
| 1718231700 | 44.31 | 1.1 | 2.55 | 45.97 | 45.97 | 43.62 | 335464 |
| 1718145300 | 43.21 | -0.69 | -1.57 | 43.39 | 43.65 | 42.54 | 276011 |
| 1718058900 | 43.9 | 2.21 | 5.30 | 41.09 | 43.93 | 40.97 | 350029 |
| 1717799700 | 41.69 | -0.43 | -1.01 | 41.38 | 41.96 | 40.4 | 533001 |
| 1717713300 | 42.115 | -1.74 | -3.96 | 43.65 | 43.74 | 41.95 | 336225 |
| 1717626900 | 43.85 | -0.13 | -0.30 | 44.28 | 45.17 | 43.56 | 434140 |
| 1717540500 | 43.98 | -1.95 | -4.25 | 45.51 | 45.86 | 43.65 | 302576 |
| 1717454100 | 45.93 | 0.29 | 0.64 | 46.49 | 47.43 | 44.935 | 270676 |
| 1717194900 | 45.64 | -0.72 | -1.55 | 46.74 | 47.33 | 45.38 | 416004 |
| 1717108500 | 46.36 | 1.18 | 2.61 | 45.48 | 46.57 | 45.08 | 372525 |
| 1717022100 | 45.18 | -2.68 | -5.60 | 46.58 | 47.49 | 45.01 | 424597 |
| 1716935700 | 47.86 | -0.17 | -0.35 | 48.19 | 49.389 | 46.71 | 321651 |
| 1716590100 | 48.03 | 1.99 | 4.32 | 46.32 | 49.45 | 45.6058 | 315789 |
| 1716503700 | 46.04 | -1.83 | -3.82 | 48.39 | 48.445 | 45.845 | 429336 |
| 1716417300 | 47.87 | -1.34 | -2.72 | 49.29 | 50.21 | 47.71 | 290755 |
| 1716330900 | 49.21 | -3.21 | -6.12 | 51.94 | 52.07 | 48.1401 | 571804 |
| 1716244500 | 52.42 | 2.11 | 4.19 | 50.19 | 53.1 | 50 | 450677 |
| 1715985300 | 50.31 | -3.44 | -6.40 | 54.59 | 54.59 | 50.19 | 442861 |
| 1715898900 | 53.75 | 0.45 | 0.84 | 52.89 | 54.22 | 52.89 | 484914 |
| 1715812500 | 53.3 | -0.7 | -1.30 | 55.54 | 55.54 | 51.985 | 656802 |
| 1715726100 | 54 | 1.27 | 2.41 | 53.72 | 54.72 | 52.85 | 1776538 |
| 1715639700 | 52.73 | -0.49 | -0.92 | 55.28 | 55.28 | 52.58 | 296291 |
| 1715380500 | 53.22 | 0.3 | 0.57 | 56.1 | 56.1 | 51.3 | 211163 |
| 1715294100 | 52.92 | 1.66 | 3.24 | 51.59 | 53.05 | 50.81 | 185118 |
| 1715207700 | 51.26 | -0.96 | -1.84 | 51.33 | 52.23 | 49.57 | 181945 |
| 1715121300 | 52.22 | -2.09 | -3.85 | 54.2 | 54.31 | 51.05 | 188503 |
| 1715034900 | 54.31 | 0.12 | 0.22 | 54.54 | 55.31 | 53.44 | 227295 |
| 1714775700 | 54.19 | 1.99 | 3.81 | 53.79 | 54.89 | 52.22 | 346102 |
| 1714689300 | 52.2 | 1.29 | 2.53 | 51.66 | 52.545 | 50.14 | 356093 |
| 1714602900 | 50.91 | 0.61 | 1.21 | 50.42 | 51.555 | 48.25 | 404205 |
| 1714516500 | 50.3 | 1.3 | 2.65 | 48.14 | 51.01 | 48.09 | 397405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
