Apogee Therapeutics, Inc. (APGE)
NASDAQ: APGE · Real-Time Price · USD
39.58
+2.29 (6.14%)
At close: May 12, 2025, 4:00 PM
40.50
+0.92 (2.32%)
After-hours: May 12, 2025, 4:28 PM EDT
Apogee Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.49 | 40.71 | 38.69 | 39.58 | 39.58 | 6.14% | 705,497 |
| May 9, 2025 | 38.14 | 39.45 | 36.91 | 37.29 | 37.29 | -1.38% | 848,273 |
| May 8, 2025 | 35.14 | 38.61 | 34.38 | 37.81 | 37.81 | 7.29% | 430,847 |
| May 7, 2025 | 35.98 | 36.57 | 35.11 | 35.24 | 35.24 | -0.93% | 702,231 |
| May 6, 2025 | 38.61 | 39.26 | 35.45 | 35.57 | 35.57 | -9.70% | 878,296 |
| May 5, 2025 | 40.11 | 40.15 | 38.86 | 39.39 | 39.39 | -1.82% | 504,490 |
| May 2, 2025 | 39.90 | 41.05 | 39.24 | 40.12 | 40.12 | 2.35% | 616,313 |
| May 1, 2025 | 39.07 | 40.09 | 37.98 | 39.20 | 39.20 | -0.13% | 432,048 |
| Apr 30, 2025 | 37.01 | 39.77 | 36.59 | 39.25 | 39.25 | 3.89% | 486,858 |
| Apr 29, 2025 | 37.58 | 38.63 | 36.60 | 37.78 | 37.78 | -0.03% | 366,630 |
| Apr 28, 2025 | 36.79 | 38.10 | 36.75 | 37.79 | 37.79 | 2.55% | 484,306 |
| Apr 25, 2025 | 36.10 | 37.17 | 35.84 | 36.85 | 36.85 | -0.54% | 578,750 |
| Apr 24, 2025 | 36.42 | 37.25 | 35.80 | 37.05 | 37.05 | 1.42% | 341,613 |
| Apr 23, 2025 | 37.04 | 38.75 | 36.50 | 36.53 | 36.53 | 2.90% | 590,468 |
| Apr 22, 2025 | 33.30 | 35.66 | 33.30 | 35.50 | 35.50 | 8.07% | 813,499 |
| Apr 21, 2025 | 32.82 | 35.17 | 32.36 | 32.85 | 32.85 | -0.79% | 503,404 |
| Apr 17, 2025 | 32.08 | 33.38 | 31.60 | 33.11 | 33.11 | 3.34% | 347,971 |
| Apr 16, 2025 | 32.50 | 33.08 | 31.38 | 32.04 | 32.04 | -2.47% | 678,426 |
| Apr 15, 2025 | 33.03 | 34.23 | 32.03 | 32.85 | 32.85 | -1.29% | 638,101 |
| Apr 14, 2025 | 32.18 | 34.05 | 31.21 | 33.28 | 33.28 | 4.65% | 519,190 |
| Apr 11, 2025 | 29.99 | 31.90 | 28.60 | 31.80 | 31.80 | 6.21% | 709,106 |
| Apr 10, 2025 | 30.76 | 30.76 | 28.86 | 29.94 | 29.94 | -5.85% | 956,764 |
| Apr 9, 2025 | 27.84 | 32.82 | 27.15 | 31.80 | 31.80 | 10.46% | 1,605,980 |
| Apr 8, 2025 | 32.94 | 34.38 | 26.20 | 28.79 | 28.79 | -10.87% | 1,516,692 |
| Apr 7, 2025 | 32.49 | 32.76 | 29.64 | 32.30 | 32.30 | -0.06% | 871,003 |
| Apr 4, 2025 | 33.53 | 33.66 | 30.81 | 32.32 | 32.32 | -7.63% | 1,079,651 |
| Apr 3, 2025 | 36.22 | 36.74 | 33.58 | 34.99 | 34.99 | -7.51% | 717,062 |
| Apr 2, 2025 | 35.46 | 38.14 | 35.07 | 37.83 | 37.83 | 6.23% | 720,361 |
| Apr 1, 2025 | 37.01 | 37.87 | 35.24 | 35.61 | 35.61 | -4.68% | 664,956 |
| Mar 31, 2025 | 38.61 | 38.95 | 35.45 | 37.36 | 37.36 | -5.94% | 849,309 |
| Mar 28, 2025 | 39.27 | 39.93 | 38.25 | 39.72 | 39.72 | 1.20% | 415,250 |
| Mar 27, 2025 | 39.97 | 41.07 | 38.91 | 39.25 | 39.25 | -2.22% | 523,402 |
| Mar 26, 2025 | 39.93 | 40.88 | 39.34 | 40.14 | 40.14 | 0.63% | 637,774 |
| Mar 25, 2025 | 40.44 | 41.20 | 39.35 | 39.89 | 39.89 | -2.33% | 1,290,156 |
| Mar 24, 2025 | 40.00 | 41.38 | 39.51 | 40.84 | 40.84 | 2.51% | 666,202 |
| Mar 21, 2025 | 39.87 | 40.64 | 38.18 | 39.84 | 39.84 | -1.31% | 646,507 |
| Mar 20, 2025 | 39.94 | 41.23 | 39.94 | 40.37 | 40.37 | -0.17% | 707,014 |
| Mar 19, 2025 | 39.07 | 40.95 | 39.07 | 40.44 | 40.44 | 4.15% | 720,683 |
| Mar 18, 2025 | 39.87 | 40.00 | 37.36 | 38.83 | 38.83 | -3.77% | 547,906 |
| Mar 17, 2025 | 39.37 | 40.89 | 39.18 | 40.35 | 40.35 | 1.03% | 576,485 |
| Mar 14, 2025 | 38.63 | 41.00 | 38.34 | 39.94 | 39.94 | 4.20% | 665,998 |
| Mar 13, 2025 | 38.95 | 40.03 | 38.02 | 38.33 | 38.33 | -0.52% | 873,992 |
| Mar 12, 2025 | 40.41 | 41.87 | 38.53 | 38.53 | 38.53 | -4.32% | 912,252 |
| Mar 11, 2025 | 37.54 | 41.26 | 35.94 | 40.27 | 40.27 | 7.27% | 988,538 |
| Mar 10, 2025 | 35.51 | 37.91 | 35.32 | 37.54 | 37.54 | 3.87% | 976,265 |
| Mar 7, 2025 | 35.57 | 37.30 | 35.13 | 36.14 | 36.14 | 1.98% | 1,271,963 |
| Mar 6, 2025 | 31.10 | 35.69 | 30.55 | 35.44 | 35.44 | 12.76% | 1,063,403 |
| Mar 5, 2025 | 30.48 | 31.56 | 29.26 | 31.43 | 31.43 | 3.49% | 536,667 |
| Mar 4, 2025 | 30.68 | 31.32 | 29.10 | 30.37 | 30.37 | -3.25% | 693,868 |
| Mar 3, 2025 | 32.66 | 35.20 | 30.98 | 31.39 | 31.39 | -0.16% | 1,084,261 |