Apogee Therapeutics Inc (APGE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.58 | 24.1632132611 | 31.37 | 41.87 | 30.745 | 1028932 | 37.46423068 | CS |
| 4 | 2.97 | 8.25458588105 | 35.98 | 41.87 | 29.1 | 727993 | 34.55295034 | CS |
| 12 | -6.03 | -13.4059582036 | 44.98 | 50.56 | 29.1 | 573400 | 38.32081407 | CS |
| 26 | -11.33 | -22.5338106603 | 50.28 | 63.5 | 29.1 | 515520 | 45.1895778 | CS |
| 52 | -30.39 | -43.8275165849 | 69.34 | 72.29 | 29.1 | 498911 | 48.05301174 | CS |
| 156 | 17.45 | 81.1627906977 | 21.5 | 72.29 | 14.19 | 461724 | 42.46811271 | CS |
| 260 | 17.45 | 81.1627906977 | 21.5 | 72.29 | 14.19 | 461724 | 42.46811271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 38.53 | -1.74 | -4.32 | 40.935 | 41.87 | 38.53 | 885911 |
| 1741732500 | 40.27 | 2.73 | 7.27 | 37.74 | 41.255 | 35.935 | 985481 |
| 1741646100 | 37.54 | 1.4 | 3.87 | 36.125 | 37.905 | 35.32 | 971460 |
| 1741390500 | 36.14 | 0.7 | 1.98 | 35.405 | 37.3 | 35.13 | 1252252 |
| 1741304100 | 35.44 | 4.01 | 12.76 | 31.37 | 35.69 | 30.745 | 1049557 |
| 1741217700 | 31.43 | 1.06 | 3.49 | 30.7 | 31.56 | 29.26 | 530320 |
| 1741131300 | 30.37 | -1.02 | -3.25 | 30.78 | 30.78 | 29.1 | 689447 |
| 1741044900 | 31.39 | -0.05 | -0.16 | 32.74 | 35.2 | 30.98 | 1073227 |
| 1740785700 | 31.44 | 0.91 | 2.98 | 30.07 | 31.469 | 29.6362 | 678093 |
| 1740699300 | 30.53 | -0.55 | -1.77 | 31 | 32.03 | 30.47 | 340283 |
| 1740612900 | 31.08 | -1.98 | -5.99 | 33.59 | 34.47 | 30.64 | 605410 |
| 1740526500 | 33.06 | -0.31 | -0.93 | 33.75 | 33.855 | 31.9 | 744201 |
| 1740440100 | 33.369999 | -1.18 | -3.42 | 34.325 | 34.37 | 32.93 | 632641 |
| 1740180900 | 34.55 | 0.6 | 1.77 | 34.59 | 34.95 | 32.54 | 658651 |
| 1740094500 | 33.95 | 0.03 | 0.09 | 33.95 | 34.54 | 32.46 | 678092 |
| 1740008100 | 33.92 | -1.01 | -2.89 | 34.63 | 35.1861 | 32.47 | 851309 |
| 1739921700 | 34.93 | -1.61 | -4.41 | 36.765 | 36.765 | 34.62 | 598128 |
| 1739576100 | 36.54 | 0.28 | 0.77 | 36.48 | 37.42 | 36.271 | 307690 |
| 1739489700 | 36.26 | 0.76 | 2.14 | 35.98 | 36.62 | 35.22 | 299712 |
| 1739403300 | 35.5 | 1.01 | 2.93 | 34.5 | 35.59 | 33.725 | 451676 |
| 1739316900 | 34.49 | -4.86 | -12.35 | 39.03 | 39.195 | 34.22 | 1195594 |
| 1739230500 | 39.35 | -0.37 | -0.93 | 39.86 | 40.0499 | 38.95 | 545551 |
| 1738971300 | 39.72 | -1.92 | -4.61 | 41.66 | 42.14 | 39.29 | 376965 |
| 1738884900 | 41.64 | 0.31 | 0.75 | 41.34 | 41.82 | 40.42 | 421782 |
| 1738798500 | 41.33 | 0.85 | 2.10 | 40.43 | 41.4675 | 39.87 | 387556 |
| 1738712100 | 40.48 | 0.11 | 0.27 | 40.69 | 41.34 | 39.6291 | 262136 |
| 1738625700 | 40.37 | -0.99 | -2.39 | 40.15 | 42.49 | 39.93 | 659382 |
| 1738366500 | 41.36 | -1.14 | -2.68 | 42.68 | 44.01 | 40.96 | 347088 |
| 1738280100 | 42.5 | 2.18 | 5.41 | 40.84 | 43.02 | 40.17 | 491657 |
| 1738193700 | 40.32 | 0.19 | 0.47 | 40.02 | 41.19 | 39.86 | 296421 |
| 1738107300 | 40.13 | -0.09 | -0.22 | 40.24 | 40.44 | 39.37 | 485972 |
| 1738020900 | 40.22 | -0.06 | -0.15 | 39.77 | 41.94 | 39.73 | 414447 |
| 1737761700 | 40.28 | 1.36 | 3.49 | 40.31 | 41.68 | 39 | 434044 |
| 1737675300 | 38.92 | 0 | 0.00 | 38.92 | 38.92 | 38.92 | 0 |
| 1737588900 | 38.92 | -0.54 | -1.37 | 39.47 | 40.27 | 38.32 | 594360 |
| 1737502500 | 39.46 | 2.4 | 6.48 | 37.87 | 39.67 | 37.64 | 598658 |
| 1737156900 | 37.06 | 0.36 | 0.98 | 37.25 | 37.96 | 36.595 | 452011 |
| 1737070500 | 36.7 | -3.76 | -9.29 | 40.46 | 41.02 | 36.48 | 1032481 |
| 1736984100 | 40.46 | 1.12 | 2.85 | 40.53 | 42.98 | 39.83 | 511114 |
| 1736897700 | 39.34 | -1.57 | -3.84 | 41.24 | 41.24 | 38.76 | 770599 |
| 1736811300 | 40.91 | -0.14 | -0.34 | 41 | 41.03 | 38.79 | 552595 |
| 1736552100 | 41.05 | -8.16 | -16.58 | 48.09 | 48.09 | 39.07 | 1360390 |
| 1736379300 | 49.21 | -0.36 | -0.73 | 49.4 | 49.57 | 47.8 | 449681 |
| 1736292900 | 49.57 | 1.28 | 2.65 | 49.69 | 50.56 | 48.56 | 305310 |
| 1736206500 | 48.29 | 0.52 | 1.09 | 47.97 | 50.1 | 47.525 | 393579 |
| 1735947300 | 47.77 | 0.62 | 1.31 | 48.38 | 48.9 | 46.72 | 247373 |
| 1735860900 | 47.15 | 1.85 | 4.08 | 46.71 | 48.195 | 46.22 | 276870 |
| 1735688100 | 45.3 | 0.66 | 1.48 | 44.72 | 46.33 | 43.83 | 429749 |
| 1735601700 | 44.64 | -1.17 | -2.55 | 45.41 | 45.41 | 43.26 | 242948 |
| 1735342500 | 45.81 | -1.37 | -2.90 | 46.415 | 46.81 | 44.94 | 365651 |
| 1735256100 | 47.18 | -0.14 | -0.30 | 46.55 | 47.93 | 46.22 | 244613 |
| 1735077840 | 47.32 | -0.18 | -0.38 | 47.1 | 47.56 | 46.12 | 168076 |
| 1734996900 | 47.5 | -0.21 | -0.44 | 48.26 | 48.26 | 46.33 | 231055 |
| 1734737700 | 47.71 | 0.69 | 1.47 | 45.73 | 48.42 | 45.51 | 557019 |
| 1734651300 | 47.02 | 2.33 | 5.21 | 44.98 | 48.33 | 44.35 | 577328 |
| 1734564900 | 44.69 | -3.4 | -7.07 | 47.98 | 48.85 | 43.69 | 509103 |
| 1734478500 | 48.09 | 0.88 | 1.86 | 47 | 48.27 | 45.34 | 361853 |
| 1734392100 | 47.21 | 2.71 | 6.09 | 45.255 | 47.705 | 43.8775 | 439196 |
| 1734132900 | 44.5 | 0.18 | 0.41 | 44.03 | 45.32 | 41.85 | 686458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
