Apogee Therapeutics, Inc. (APGE)
NASDAQ: APGE · Real-Time Price · USD
76.75
+1.25 (1.66%)
At close: Dec 5, 2025, 4:00 PM EST
76.99
+0.24 (0.31%)
After-hours: Dec 5, 2025, 7:44 PM EST
Apogee Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.88 | 77.09 | 74.36 | 76.75 | 76.75 | 1.66% | 733,654 |
| Dec 4, 2025 | 73.66 | 77.00 | 73.51 | 75.50 | 75.50 | 1.27% | 992,025 |
| Dec 3, 2025 | 69.56 | 74.99 | 69.17 | 74.55 | 74.55 | 7.84% | 1,214,149 |
| Dec 2, 2025 | 69.28 | 70.07 | 67.68 | 69.13 | 69.13 | 0.25% | 703,816 |
| Dec 1, 2025 | 71.97 | 71.99 | 68.72 | 68.96 | 68.96 | -4.18% | 651,581 |
| Nov 28, 2025 | 70.92 | 72.32 | 70.56 | 71.97 | 71.97 | 2.24% | 322,701 |
| Nov 26, 2025 | 72.71 | 73.90 | 69.46 | 70.39 | 70.39 | -0.75% | 458,807 |
| Nov 25, 2025 | 67.66 | 71.13 | 67.66 | 70.92 | 70.92 | 4.52% | 751,070 |
| Nov 24, 2025 | 67.41 | 69.84 | 67.20 | 67.85 | 67.85 | 2.40% | 1,108,260 |
| Nov 21, 2025 | 63.23 | 66.88 | 62.89 | 66.26 | 66.26 | 4.56% | 625,601 |
| Nov 20, 2025 | 64.93 | 67.66 | 63.00 | 63.37 | 63.37 | -0.72% | 605,490 |
| Nov 19, 2025 | 63.19 | 65.88 | 63.13 | 63.83 | 63.83 | -0.13% | 486,024 |
| Nov 18, 2025 | 63.93 | 64.84 | 61.81 | 63.91 | 63.91 | -1.42% | 429,719 |
| Nov 17, 2025 | 65.24 | 67.10 | 63.75 | 64.83 | 64.83 | -1.02% | 752,716 |
| Nov 14, 2025 | 61.15 | 67.57 | 61.15 | 65.50 | 65.50 | 4.02% | 1,020,544 |
| Nov 13, 2025 | 62.39 | 64.52 | 61.38 | 62.97 | 62.97 | -0.21% | 959,267 |
| Nov 12, 2025 | 63.00 | 64.87 | 61.41 | 63.10 | 63.10 | 0.24% | 716,741 |
| Nov 11, 2025 | 56.70 | 63.84 | 56.52 | 62.95 | 62.95 | 10.89% | 1,526,735 |
| Nov 10, 2025 | 56.20 | 57.53 | 55.59 | 56.77 | 56.77 | 3.77% | 462,811 |
| Nov 7, 2025 | 55.00 | 55.93 | 52.34 | 54.71 | 54.71 | -0.52% | 523,026 |
| Nov 6, 2025 | 54.85 | 56.00 | 53.63 | 55.00 | 55.00 | -0.82% | 681,338 |
| Nov 5, 2025 | 53.47 | 57.31 | 52.76 | 55.45 | 55.45 | 2.88% | 1,042,246 |
| Nov 4, 2025 | 53.92 | 54.71 | 53.01 | 53.90 | 53.90 | -0.83% | 353,824 |
| Nov 3, 2025 | 56.98 | 58.36 | 53.53 | 54.35 | 54.35 | -3.96% | 774,481 |
| Oct 31, 2025 | 55.75 | 56.85 | 54.94 | 56.59 | 56.59 | 0.98% | 624,216 |
| Oct 30, 2025 | 55.35 | 57.00 | 55.35 | 56.04 | 56.04 | 0.61% | 857,686 |
| Oct 29, 2025 | 56.08 | 56.78 | 54.80 | 55.70 | 55.70 | -1.21% | 428,736 |
| Oct 28, 2025 | 56.04 | 57.23 | 55.55 | 56.38 | 56.38 | 0.27% | 624,387 |
| Oct 27, 2025 | 53.59 | 56.77 | 53.59 | 56.23 | 56.23 | 5.46% | 1,109,977 |
| Oct 24, 2025 | 54.51 | 54.97 | 53.08 | 53.32 | 53.32 | -0.93% | 604,483 |
| Oct 23, 2025 | 53.77 | 57.34 | 51.80 | 53.82 | 53.82 | 0.64% | 515,849 |
| Oct 22, 2025 | 55.42 | 55.85 | 52.86 | 53.48 | 53.48 | -4.28% | 501,299 |
| Oct 21, 2025 | 57.35 | 57.63 | 55.31 | 55.87 | 55.87 | -1.88% | 527,321 |
| Oct 20, 2025 | 55.69 | 57.03 | 55.08 | 56.94 | 56.94 | 3.25% | 830,451 |
| Oct 17, 2025 | 53.43 | 55.58 | 52.77 | 55.15 | 55.15 | 3.28% | 1,036,389 |
| Oct 16, 2025 | 56.02 | 56.84 | 52.92 | 53.40 | 53.40 | -4.39% | 933,842 |
| Oct 15, 2025 | 53.19 | 56.23 | 52.87 | 55.85 | 55.85 | 6.65% | 964,738 |
| Oct 14, 2025 | 53.47 | 54.44 | 52.04 | 52.37 | 52.37 | -2.96% | 839,637 |
| Oct 13, 2025 | 53.01 | 54.80 | 51.51 | 53.97 | 53.97 | 2.86% | 1,096,149 |
| Oct 10, 2025 | 53.00 | 54.38 | 51.06 | 52.47 | 52.47 | -1.39% | 1,830,787 |
| Oct 9, 2025 | 48.42 | 53.34 | 47.30 | 53.21 | 53.21 | 12.64% | 4,069,628 |
| Oct 8, 2025 | 39.88 | 47.49 | 39.86 | 47.24 | 47.24 | 18.90% | 1,163,773 |
| Oct 7, 2025 | 39.83 | 40.30 | 39.25 | 39.73 | 39.73 | -0.23% | 495,197 |
| Oct 6, 2025 | 39.84 | 40.48 | 39.21 | 39.82 | 39.82 | -0.15% | 391,612 |
| Oct 3, 2025 | 39.95 | 40.42 | 39.35 | 39.88 | 39.88 | 0.68% | 554,415 |
| Oct 2, 2025 | 39.22 | 39.85 | 38.88 | 39.61 | 39.61 | 0.58% | 261,646 |
| Oct 1, 2025 | 39.56 | 40.89 | 39.25 | 39.38 | 39.38 | -0.88% | 335,784 |
| Sep 30, 2025 | 39.95 | 40.20 | 38.85 | 39.73 | 39.73 | -0.25% | 495,850 |
| Sep 29, 2025 | 38.40 | 40.08 | 37.48 | 39.83 | 39.83 | 4.21% | 472,797 |
| Sep 26, 2025 | 37.79 | 38.25 | 36.85 | 38.22 | 38.22 | 1.87% | 649,024 |
| Sep 25, 2025 | 38.66 | 38.80 | 36.95 | 37.52 | 37.52 | -2.34% | 550,358 |
| Sep 24, 2025 | 38.38 | 38.60 | 37.68 | 38.42 | 38.42 | 0.76% | 288,490 |
| Sep 23, 2025 | 37.95 | 38.55 | 37.30 | 38.13 | 38.13 | 0.45% | 348,460 |
| Sep 22, 2025 | 36.39 | 38.21 | 35.39 | 37.96 | 37.96 | 3.91% | 530,084 |
| Sep 19, 2025 | 38.48 | 38.48 | 36.45 | 36.53 | 36.53 | -4.94% | 1,505,548 |
| Sep 18, 2025 | 38.06 | 38.88 | 37.91 | 38.43 | 38.43 | 2.13% | 480,576 |
| Sep 17, 2025 | 37.01 | 39.15 | 37.01 | 37.63 | 37.63 | 2.14% | 446,845 |
| Sep 16, 2025 | 36.77 | 37.87 | 36.28 | 36.84 | 36.84 | -0.05% | 337,955 |
| Sep 15, 2025 | 37.19 | 37.97 | 36.01 | 36.86 | 36.86 | -0.05% | 494,212 |
| Sep 12, 2025 | 37.26 | 37.94 | 36.86 | 36.88 | 36.88 | -1.05% | 474,539 |
| Sep 11, 2025 | 37.69 | 38.39 | 36.81 | 37.27 | 37.27 | -0.59% | 724,794 |
| Sep 10, 2025 | 38.48 | 38.75 | 37.43 | 37.49 | 37.49 | -2.52% | 1,034,975 |
| Sep 9, 2025 | 38.44 | 38.84 | 37.68 | 38.46 | 38.46 | 0.10% | 688,110 |
| Sep 8, 2025 | 37.99 | 38.82 | 37.51 | 38.42 | 38.42 | 1.45% | 682,484 |
| Sep 5, 2025 | 37.00 | 38.21 | 36.39 | 37.87 | 37.87 | 1.99% | 498,294 |
| Sep 4, 2025 | 38.26 | 38.37 | 36.68 | 37.13 | 37.13 | -2.70% | 386,855 |
| Sep 3, 2025 | 37.39 | 38.75 | 36.73 | 38.16 | 38.16 | 0.79% | 380,601 |
| Sep 2, 2025 | 36.34 | 38.00 | 36.00 | 37.86 | 37.86 | 4.10% | 366,999 |
| Aug 29, 2025 | 36.65 | 37.35 | 35.68 | 36.37 | 36.37 | -0.68% | 516,636 |
| Aug 28, 2025 | 37.96 | 38.25 | 36.39 | 36.62 | 36.62 | -3.10% | 389,761 |
| Aug 27, 2025 | 37.85 | 38.46 | 37.47 | 37.79 | 37.79 | -0.21% | 272,797 |
| Aug 26, 2025 | 36.95 | 37.97 | 36.64 | 37.87 | 37.87 | 2.52% | 323,009 |
| Aug 25, 2025 | 38.34 | 38.39 | 36.78 | 36.94 | 36.94 | -3.48% | 241,127 |
| Aug 22, 2025 | 36.56 | 38.88 | 36.42 | 38.27 | 38.27 | 5.28% | 644,657 |
| Aug 21, 2025 | 35.67 | 36.80 | 35.57 | 36.35 | 36.35 | 0.92% | 484,772 |
| Aug 20, 2025 | 36.50 | 36.68 | 35.62 | 36.02 | 36.02 | -1.07% | 364,342 |
| Aug 19, 2025 | 36.63 | 36.75 | 35.73 | 36.41 | 36.41 | -1.33% | 495,853 |
| Aug 18, 2025 | 37.21 | 38.00 | 36.46 | 36.90 | 36.90 | -1.05% | 298,864 |
| Aug 15, 2025 | 38.29 | 38.63 | 36.90 | 37.29 | 37.29 | -2.18% | 552,765 |
| Aug 14, 2025 | 36.88 | 38.40 | 36.74 | 38.12 | 38.12 | 2.03% | 485,988 |
| Aug 13, 2025 | 37.32 | 38.17 | 36.78 | 37.36 | 37.36 | 1.80% | 474,594 |
| Aug 12, 2025 | 35.13 | 37.08 | 34.58 | 36.70 | 36.70 | 5.92% | 625,675 |
| Aug 11, 2025 | 35.39 | 35.74 | 34.40 | 34.65 | 34.65 | -2.09% | 467,821 |
| Aug 8, 2025 | 35.77 | 36.40 | 34.34 | 35.39 | 35.39 | -1.69% | 622,266 |
| Aug 7, 2025 | 36.51 | 36.79 | 35.26 | 36.00 | 36.00 | -0.88% | 489,326 |
| Aug 6, 2025 | 37.78 | 38.33 | 36.00 | 36.32 | 36.32 | -5.24% | 856,361 |
| Aug 5, 2025 | 37.45 | 38.92 | 36.58 | 38.33 | 38.33 | 2.93% | 518,315 |
| Aug 4, 2025 | 37.82 | 38.31 | 37.12 | 37.24 | 37.24 | -1.35% | 527,335 |
| Aug 1, 2025 | 37.60 | 38.25 | 36.56 | 37.75 | 37.75 | -1.33% | 647,369 |
| Jul 31, 2025 | 37.30 | 38.54 | 37.29 | 38.26 | 38.26 | 1.73% | 568,549 |
| Jul 30, 2025 | 38.04 | 38.31 | 36.82 | 37.61 | 37.61 | -0.84% | 700,853 |
| Jul 29, 2025 | 39.86 | 39.86 | 37.47 | 37.93 | 37.93 | -4.36% | 781,371 |
| Jul 28, 2025 | 40.78 | 40.90 | 38.75 | 39.66 | 39.66 | -2.84% | 693,973 |
| Jul 25, 2025 | 41.26 | 41.55 | 39.67 | 40.82 | 40.82 | -1.97% | 600,256 |
| Jul 24, 2025 | 40.51 | 42.29 | 40.25 | 41.64 | 41.64 | 2.61% | 575,120 |
| Jul 23, 2025 | 39.95 | 41.51 | 39.30 | 40.58 | 40.58 | 2.47% | 527,360 |
| Jul 22, 2025 | 39.43 | 39.91 | 38.83 | 39.60 | 39.60 | 1.25% | 514,290 |
| Jul 21, 2025 | 39.47 | 40.19 | 38.66 | 39.11 | 39.11 | -0.51% | 787,444 |
| Jul 18, 2025 | 39.42 | 40.40 | 38.58 | 39.31 | 39.31 | 0.79% | 824,769 |
| Jul 17, 2025 | 38.67 | 39.32 | 38.20 | 39.00 | 39.00 | 1.64% | 778,878 |