Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Apogee Therapeutics, Inc. (APGE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

53.22

+0.30

(+0.57%)

At close: 04:00PM EDT

61.60

+8.38

(+15.75%)

After hours:

04:47PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
25 Jan 2024	35.67	36.33	34.85	36.09	36.09	425,600
24 Jan 2024	35.10	36.30	34.69	34.90	34.90	446,300
23 Jan 2024	35.02	35.28	33.54	34.75	34.75	332,500
22 Jan 2024	34.09	34.87	33.33	34.42	34.42	383,800
19 Jan 2024	32.58	34.06	31.75	33.69	33.69	583,500
18 Jan 2024	31.78	32.36	31.07	32.19	32.19	162,300
17 Jan 2024	31.90	32.90	30.98	31.60	31.60	295,000
16 Jan 2024	31.50	33.01	30.84	32.57	32.57	290,400
12 Jan 2024	32.78	33.78	31.66	31.95	31.95	242,900
11 Jan 2024	31.77	32.74	30.88	31.85	31.85	567,000
10 Jan 2024	30.73	32.55	30.14	32.29	32.29	476,500
09 Jan 2024	29.06	31.49	29.06	30.75	30.75	234,400
08 Jan 2024	27.28	29.60	27.05	29.54	29.54	98,700
05 Jan 2024	27.75	28.80	27.19	27.56	27.56	117,400
04 Jan 2024	27.83	28.79	27.34	28.25	28.25	161,600
03 Jan 2024	28.86	29.73	27.36	27.65	27.65	210,800
02 Jan 2024	27.45	28.74	27.27	28.51	28.51	331,600
29 Dec 2023	30.02	31.62	27.93	27.94	27.94	266,100
28 Dec 2023	29.49	30.10	29.12	30.02	30.02	203,000
27 Dec 2023	31.05	31.20	29.56	29.70	29.70	230,800
26 Dec 2023	28.28	33.08	28.07	31.07	31.07	413,000
22 Dec 2023	25.88	28.66	25.85	28.01	28.01	364,400
21 Dec 2023	25.03	25.89	24.88	25.55	25.55	261,400
20 Dec 2023	23.89	25.53	23.71	24.79	24.79	496,600
19 Dec 2023	23.31	23.40	22.20	23.22	23.22	157,200
18 Dec 2023	22.87	23.60	22.41	22.86	22.86	309,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,229.11-44.99(-0.12%)

HANG SENG18,963.68+487.78(+2.64%)

CRUDE OIL78.02-0.24(-0.31%)

GOLD FUTURES2,367.50-7.50(-0.32%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,944.26+307.73(+0.63%)

Family-run Stilton maker on Brexit and copycats

Apogee Therapeutics, Inc. (APGE)

NIKKEI 225
38,229.11
-44.99(-0.12%)

HANG SENG
18,963.68
+487.78(+2.64%)

CRUDE OIL
78.02
-0.24(-0.31%)

GOLD FUTURES
2,367.50
-7.50(-0.32%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,944.26
+307.73(+0.63%)