Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,993.48 +953.75 (+1.47%) CMC Crypto 200
1,375.64 -7.02 (-0.51%)
Apogee Therapeutics, Inc. (APGE)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 39.13 | 39.33 | 36.26 | 36.37 | 36.37 | 945,600 |
| 17 Jun 2024 | 40.85 | 41.64 | 38.62 | 38.99 | 38.99 | 514,200 |
| 14 Jun 2024 | 42.23 | 42.93 | 40.22 | 41.14 | 41.14 | 396,500 |
| 13 Jun 2024 | 44.14 | 45.04 | 42.15 | 43.12 | 43.12 | 222,800 |
| 12 Jun 2024 | 45.97 | 45.97 | 43.62 | 44.31 | 44.31 | 335,500 |
| 11 Jun 2024 | 43.39 | 43.65 | 42.54 | 43.21 | 43.21 | 276,000 |
| 10 Jun 2024 | 41.09 | 43.93 | 40.97 | 43.90 | 43.90 | 350,000 |
| 07 Jun 2024 | 41.38 | 41.96 | 40.40 | 41.69 | 41.69 | 533,000 |
| 06 Jun 2024 | 43.65 | 43.74 | 41.95 | 42.12 | 42.12 | 336,200 |
| 05 Jun 2024 | 44.28 | 45.17 | 43.56 | 43.85 | 43.85 | 434,100 |
| 04 Jun 2024 | 45.51 | 45.86 | 43.65 | 43.98 | 43.98 | 302,600 |
| 03 Jun 2024 | 46.49 | 47.43 | 44.94 | 45.93 | 45.93 | 270,700 |
| 31 May 2024 | 46.74 | 47.33 | 45.38 | 45.64 | 45.64 | 416,000 |
| 30 May 2024 | 45.48 | 46.57 | 45.08 | 46.36 | 46.36 | 372,500 |
| 29 May 2024 | 46.58 | 47.49 | 45.01 | 45.18 | 45.18 | 424,600 |
| 28 May 2024 | 48.19 | 49.39 | 46.71 | 47.86 | 47.86 | 333,800 |
| 24 May 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 48.03 | 315,800 |
| 23 May 2024 | 48.39 | 48.44 | 45.85 | 46.04 | 46.04 | 429,300 |
| 22 May 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 47.87 | 290,800 |
| 21 May 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 49.21 | 571,800 |
| 20 May 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 52.42 | 450,700 |
| 17 May 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 50.31 | 442,900 |
| 16 May 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 53.75 | 484,900 |
| 15 May 2024 | 55.54 | 55.54 | 51.99 | 53.30 | 53.30 | 656,800 |
| 14 May 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 54.00 | 1,776,500 |
| 13 May 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 52.73 | 296,300 |
| 10 May 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 53.22 | 211,200 |
| 09 May 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 52.92 | 185,100 |
| 08 May 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 51.26 | 181,900 |
| 07 May 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 52.22 | 188,500 |
| 06 May 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 54.31 | 227,300 |
| 03 May 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 54.19 | 346,100 |
| 02 May 2024 | 51.66 | 52.54 | 50.14 | 52.20 | 52.20 | 356,100 |
| 01 May 2024 | 50.42 | 51.56 | 48.25 | 50.91 | 50.91 | 404,200 |
| 30 Apr 2024 | 48.14 | 51.01 | 48.14 | 50.30 | 50.30 | 397,400 |
| 29 Apr 2024 | 47.21 | 49.77 | 47.21 | 49.00 | 49.00 | 207,000 |
| 26 Apr 2024 | 46.17 | 47.47 | 44.52 | 47.13 | 47.13 | 238,500 |
| 25 Apr 2024 | 45.32 | 46.72 | 43.60 | 45.86 | 45.86 | 317,700 |
| 24 Apr 2024 | 49.37 | 50.48 | 45.73 | 46.54 | 46.54 | 283,400 |
| 23 Apr 2024 | 49.04 | 51.00 | 49.04 | 49.77 | 49.77 | 277,500 |
| 22 Apr 2024 | 47.65 | 49.64 | 46.71 | 48.64 | 48.64 | 208,700 |
| 19 Apr 2024 | 48.01 | 49.71 | 45.74 | 46.91 | 46.91 | 473,700 |
| 18 Apr 2024 | 51.56 | 52.31 | 48.00 | 48.35 | 48.35 | 387,400 |
| 17 Apr 2024 | 51.42 | 52.62 | 50.03 | 51.50 | 51.50 | 445,000 |
| 16 Apr 2024 | 52.35 | 54.07 | 50.59 | 50.66 | 50.66 | 345,400 |
| 15 Apr 2024 | 55.80 | 58.00 | 51.57 | 53.07 | 53.07 | 381,600 |
| 12 Apr 2024 | 57.54 | 58.14 | 53.76 | 55.05 | 55.05 | 583,600 |
| 11 Apr 2024 | 53.71 | 58.18 | 52.79 | 58.04 | 58.04 | 372,300 |
| 10 Apr 2024 | 52.55 | 55.72 | 52.05 | 52.77 | 52.77 | 406,000 |
| 09 Apr 2024 | 54.89 | 56.54 | 54.24 | 56.37 | 56.37 | 455,900 |
| 08 Apr 2024 | 56.21 | 56.29 | 53.54 | 54.62 | 54.62 | 512,500 |
| 05 Apr 2024 | 58.37 | 60.02 | 56.35 | 56.81 | 56.81 | 434,500 |
| 04 Apr 2024 | 60.94 | 62.74 | 58.97 | 59.00 | 59.00 | 510,900 |
| 03 Apr 2024 | 59.01 | 62.58 | 59.01 | 60.00 | 60.00 | 829,600 |
| 02 Apr 2024 | 63.59 | 66.80 | 59.02 | 59.90 | 59.90 | 1,480,600 |
| 01 Apr 2024 | 66.22 | 68.21 | 63.69 | 65.05 | 65.05 | 532,000 |
| 28 Mar 2024 | 68.50 | 69.40 | 66.19 | 66.45 | 66.45 | 425,800 |
| 27 Mar 2024 | 66.76 | 69.12 | 66.15 | 68.11 | 68.11 | 404,400 |
| 26 Mar 2024 | 64.20 | 67.99 | 64.13 | 65.73 | 65.73 | 659,100 |
| 25 Mar 2024 | 68.84 | 70.56 | 63.60 | 65.00 | 65.00 | 712,600 |
| 22 Mar 2024 | 67.63 | 71.75 | 66.34 | 68.43 | 68.43 | 1,096,000 |
| 21 Mar 2024 | 66.94 | 69.83 | 65.90 | 66.54 | 66.54 | 522,000 |
| 20 Mar 2024 | 65.90 | 68.20 | 65.07 | 66.98 | 66.98 | 533,000 |
| 19 Mar 2024 | 64.46 | 66.63 | 64.46 | 66.22 | 66.22 | 642,600 |
| 18 Mar 2024 | 68.24 | 68.81 | 64.84 | 65.44 | 65.44 | 787,300 |
| 15 Mar 2024 | 65.35 | 69.23 | 64.41 | 68.31 | 68.31 | 4,235,500 |
| 14 Mar 2024 | 69.71 | 70.76 | 64.20 | 65.19 | 65.19 | 699,900 |
| 13 Mar 2024 | 69.34 | 72.29 | 68.08 | 69.80 | 69.80 | 575,700 |
| 12 Mar 2024 | 66.40 | 69.89 | 66.09 | 69.34 | 69.34 | 690,200 |
| 11 Mar 2024 | 67.60 | 71.80 | 65.40 | 66.22 | 66.22 | 1,065,300 |
| 08 Mar 2024 | 66.01 | 68.50 | 64.57 | 67.54 | 67.54 | 2,759,600 |
| 07 Mar 2024 | 66.34 | 67.25 | 62.39 | 65.24 | 65.24 | 709,000 |
| 06 Mar 2024 | 61.08 | 67.20 | 59.42 | 66.69 | 66.69 | 1,497,600 |
| 05 Mar 2024 | 59.91 | 65.41 | 52.89 | 59.30 | 59.30 | 6,358,100 |
| 04 Mar 2024 | 37.90 | 43.25 | 37.78 | 41.74 | 41.74 | 1,372,600 |
| 01 Mar 2024 | 34.85 | 38.40 | 34.54 | 37.24 | 37.24 | 563,700 |
| 29 Feb 2024 | 36.08 | 36.87 | 34.46 | 34.82 | 34.82 | 291,800 |
| 28 Feb 2024 | 34.47 | 35.82 | 34.09 | 35.53 | 35.53 | 586,100 |
| 27 Feb 2024 | 35.34 | 35.43 | 34.49 | 34.80 | 34.80 | 445,900 |
| 26 Feb 2024 | 34.82 | 36.08 | 34.42 | 34.90 | 34.90 | 218,500 |
| 23 Feb 2024 | 34.97 | 35.73 | 34.61 | 34.91 | 34.91 | 317,500 |
| 22 Feb 2024 | 34.94 | 36.31 | 34.61 | 35.11 | 35.11 | 317,500 |
| 21 Feb 2024 | 34.45 | 34.75 | 33.70 | 34.60 | 34.60 | 213,900 |
| 20 Feb 2024 | 35.45 | 36.13 | 33.14 | 34.50 | 34.50 | 368,200 |
| 16 Feb 2024 | 35.67 | 37.15 | 35.48 | 35.92 | 35.92 | 249,400 |
| 15 Feb 2024 | 35.78 | 36.06 | 34.69 | 35.74 | 35.74 | 368,200 |
| 14 Feb 2024 | 36.75 | 36.75 | 34.96 | 35.12 | 35.12 | 206,200 |
| 13 Feb 2024 | 33.98 | 36.26 | 33.98 | 35.80 | 35.80 | 611,800 |
| 12 Feb 2024 | 35.31 | 37.25 | 34.65 | 35.51 | 35.51 | 458,600 |
| 09 Feb 2024 | 37.33 | 38.06 | 35.29 | 35.85 | 35.85 | 498,800 |
| 08 Feb 2024 | 37.24 | 37.57 | 36.33 | 37.00 | 37.00 | 180,500 |
| 07 Feb 2024 | 36.24 | 37.02 | 35.80 | 36.85 | 36.85 | 270,400 |
| 06 Feb 2024 | 35.80 | 36.38 | 35.21 | 35.94 | 35.94 | 152,100 |
| 05 Feb 2024 | 34.20 | 36.68 | 33.66 | 36.00 | 36.00 | 341,000 |
| 02 Feb 2024 | 33.17 | 35.23 | 32.78 | 34.80 | 34.80 | 200,600 |
| 01 Feb 2024 | 34.12 | 34.37 | 33.19 | 33.99 | 33.99 | 220,300 |
| 31 Jan 2024 | 34.09 | 36.00 | 33.12 | 33.50 | 33.50 | 777,600 |
| 30 Jan 2024 | 37.43 | 37.43 | 33.95 | 34.40 | 34.40 | 533,200 |
| 29 Jan 2024 | 36.74 | 37.31 | 35.65 | 37.15 | 37.15 | 363,500 |
| 26 Jan 2024 | 36.51 | 36.94 | 35.63 | 36.50 | 36.50 | 344,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.