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 | -4.23 | -10.0165758939 | 42.23 | 42.93 | 36.26 | 659390 | 38.09539722 | CS |
| 4 | -8.32 | -17.9620034542 | 46.32 | 49.45 | 36.26 | 419392 | 42.3102485 | CS |
| 12 | -28.22 | -42.6155240109 | 66.22 | 68.21 | 36.26 | 440891 | 50.20528848 | CS |
| 26 | 12.97 | 51.8178186177 | 25.03 | 72.29 | 24.88 | 540896 | 51.4800668 | CS |
| 52 | 16.5 | 76.7441860465 | 21.5 | 72.29 | 14.19 | 441818 | 40.36774777 | CS |
| 156 | 16.5 | 76.7441860465 | 21.5 | 72.29 | 14.19 | 441818 | 40.36774777 | CS |
| 260 | 16.5 | 76.7441860465 | 21.5 | 72.29 | 14.19 | 441818 | 40.36774777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 332874 |
| 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 | 350025 |
| 1717799700 | 41.69 | -0.43 | -1.01 | 41.7 | 41.96 | 40.4 | 531401 |
| 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 | 422522 |
| 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 |
| 1714430100 | 49 | 1.87 | 3.97 | 47.21 | 49.77 | 47.21 | 207028 |
| 1714170900 | 47.13 | 1.27 | 2.77 | 46.17 | 47.465 | 44.52 | 238494 |
| 1714084500 | 45.86 | -0.68 | -1.46 | 45.32 | 46.72 | 43.605 | 316152 |
| 1713998100 | 46.54 | -3.23 | -6.49 | 49.37 | 50.48 | 45.73 | 283432 |
| 1713911700 | 49.77 | 1.13 | 2.32 | 49.04 | 51 | 49.04 | 277539 |
| 1713825300 | 48.64 | 1.73 | 3.69 | 47.65 | 49.64 | 46.71 | 208695 |
| 1713566100 | 46.91 | -1.44 | -2.98 | 48.01 | 49.705 | 45.74 | 473723 |
| 1713479700 | 48.35 | -3.15 | -6.12 | 51.56 | 52.31 | 48 | 387352 |
| 1713393300 | 51.5 | 0.84 | 1.66 | 51.42 | 52.62 | 50.0325 | 444965 |
| 1713306900 | 50.66 | -2.41 | -4.54 | 53.34 | 54.07 | 50.59 | 337119 |
| 1713220500 | 53.07 | -1.98 | -3.60 | 55.8 | 58 | 51.57 | 381596 |
| 1712961300 | 55.05 | -2.99 | -5.15 | 57.54 | 58.14 | 53.765 | 583616 |
| 1712874900 | 58.04 | 5.27 | 9.99 | 53.71 | 58.18 | 52.79 | 372446 |
| 1712788500 | 52.77 | -3.6 | -6.39 | 55 | 55.715 | 52.77 | 395962 |
| 1712702100 | 56.37 | 1.75 | 3.20 | 54.6 | 56.54 | 54.24 | 455868 |
| 1712615700 | 54.62 | -2.19 | -3.85 | 56.21 | 56.295 | 53.54 | 512524 |
| 1712356500 | 56.81 | -2.19 | -3.71 | 58.37 | 60.02 | 56.35 | 420102 |
| 1712270100 | 59 | -1 | -1.67 | 60.94 | 62.745 | 58.97 | 510866 |
| 1712183700 | 60 | 0.1 | 0.17 | 59.01 | 62.58 | 58.99 | 829550 |
| 1712097300 | 59.9 | -5.15 | -7.92 | 66.64 | 66.8 | 59.02 | 1378094 |
| 1712010900 | 65.05 | -1.4 | -2.11 | 66.22 | 68.21 | 63.685 | 531978 |
| 1711665300 | 66.45 | -1.66 | -2.44 | 68.5 | 69.4 | 66.19 | 425786 |
| 1711578900 | 68.11 | 2.38 | 3.62 | 66.76 | 69.12 | 66.15 | 404382 |
| 1711492500 | 65.73 | 0.73 | 1.12 | 64.2 | 67.9875 | 64.129999 | 659103 |
| 1711406100 | 65 | -3.43 | -5.01 | 68.84 | 70.5599 | 63.6 | 712581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
