Italia markets close in 1 hour 59 minutes

Apogee Therapeutics, Inc. (APGE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,02+2,10 (+3,97%)
In data: 09:31AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202456,1056,1054,1155,0255,026.186
09 mag 202451,5953,0550,8152,9252,92185.100
08 mag 202451,3352,2349,5751,2651,26181.900
07 mag 202454,2054,3151,0552,2252,22188.500
06 mag 202454,5455,3153,4454,3154,31227.300
03 mag 202453,7954,8952,2654,1954,19346.100
02 mag 202451,6652,5450,1452,2052,20356.100
01 mag 202450,4251,5648,2550,9150,91404.200
30 apr 202448,1451,0148,1450,3050,30397.400
29 apr 202447,2149,7747,2149,0049,00207.000
26 apr 202446,1747,4744,5247,1347,13238.500
25 apr 202445,3246,7243,6045,8645,86317.700
24 apr 202449,3750,4845,7346,5446,54283.400
23 apr 202449,0451,0049,0449,7749,77277.500
22 apr 202447,6549,6446,7148,6448,64208.700
19 apr 202448,0149,7145,7446,9146,91473.700
18 apr 202451,5652,3148,0048,3548,35387.400
17 apr 202451,4252,6250,0351,5051,50445.000
16 apr 202452,3554,0750,5950,6650,66345.400
15 apr 202455,8058,0051,5753,0753,07381.600
12 apr 202457,5458,1453,7655,0555,05583.600
11 apr 202453,7158,1852,7958,0458,04372.300
10 apr 202452,5555,7252,0552,7752,77406.000
09 apr 202454,8956,5454,2456,3756,37455.900
08 apr 202456,2156,2953,5454,6254,62512.500
05 apr 202458,3760,0256,3556,8156,81434.500
04 apr 202460,9462,7458,9759,0059,00510.900
03 apr 202459,0162,5859,0160,0060,00829.600
02 apr 202463,5966,8059,0259,9059,901.480.600
01 apr 202466,2268,2163,6965,0565,05532.000
28 mar 202468,5069,4066,1966,4566,45425.800
27 mar 202466,7669,1266,1568,1168,11404.400
26 mar 202464,2067,9964,1365,7365,73659.100
25 mar 202468,8470,5663,6065,0065,00712.600
22 mar 202467,6371,7566,3468,4368,431.096.000
21 mar 202466,9469,8365,9066,5466,54522.000
20 mar 202465,9068,2065,0766,9866,98533.000
19 mar 202464,4666,6364,4666,2266,22642.600
18 mar 202468,2468,8164,8465,4465,44787.300
15 mar 202465,3569,2364,4168,3168,314.235.500
14 mar 202469,7170,7664,2065,1965,19699.900
13 mar 202469,3472,2968,0869,8069,80575.700
12 mar 202466,4069,8966,0969,3469,34690.200
11 mar 202467,6071,8065,4066,2266,221.065.300
08 mar 202466,0168,5064,5767,5467,542.759.600
07 mar 202466,3467,2562,3965,2465,24709.000
06 mar 202461,0867,2059,4266,6966,691.497.600
05 mar 202459,9165,4152,8959,3059,306.358.100
04 mar 202437,9043,2537,7841,7441,741.372.600
01 mar 202434,8538,4034,5437,2437,24563.700
29 feb 202436,0836,8734,4634,8234,82291.800
28 feb 202434,4735,8234,0935,5335,53586.100
27 feb 202435,3435,4334,4934,8034,80445.900
26 feb 202434,8236,0834,4234,9034,90218.500
23 feb 202434,9735,7334,6134,9134,91317.500
22 feb 202434,9436,3134,6135,1135,11317.500
21 feb 202434,4534,7533,7034,6034,60213.900
20 feb 202435,4536,1333,1434,5034,50368.200
16 feb 202435,6737,1535,4835,9235,92249.400
15 feb 202435,7836,0634,6935,7435,74368.200
14 feb 202436,7536,7534,9635,1235,12206.200
13 feb 202433,9836,2633,9835,8035,80611.800
12 feb 202435,3137,2534,6535,5135,51458.600
09 feb 202437,3338,0635,2935,8535,85498.800
08 feb 202437,2437,5736,3337,0037,00180.500
07 feb 202436,2437,0235,8036,8536,85270.400
06 feb 202435,8036,3835,2135,9435,94152.100
05 feb 202434,2036,6833,6636,0036,00341.000
02 feb 202433,1735,2332,7834,8034,80200.600
01 feb 202434,1234,3733,1933,9933,99220.300
31 gen 202434,0936,0033,1233,5033,50777.600
30 gen 202437,4337,4333,9534,4034,40533.200
29 gen 202436,7437,3135,6537,1537,15363.500
26 gen 202436,5136,9435,6336,5036,50344.900
25 gen 202435,6736,3334,8536,0936,09425.600
24 gen 202435,1036,3034,6934,9034,90446.300
23 gen 202435,0235,2833,5434,7534,75332.500
22 gen 202434,0934,8733,3334,4234,42383.800
19 gen 202432,5834,0631,7533,6933,69583.500
18 gen 202431,7832,3631,0732,1932,19162.300
17 gen 202431,9032,9030,9831,6031,60295.000
16 gen 202431,5033,0130,8432,5732,57290.400
12 gen 202432,7833,7831,6631,9531,95242.900
11 gen 202431,7732,7430,8831,8531,85567.000
10 gen 202430,7332,5530,1432,2932,29476.500
09 gen 202429,0631,4929,0630,7530,75234.400
08 gen 202427,2829,6027,0529,5429,5498.700
05 gen 202427,7528,8027,1927,5627,56117.400
04 gen 202427,8328,7927,3428,2528,25161.600
03 gen 202428,8629,7327,3627,6527,65210.800
02 gen 202427,4528,7427,2728,5128,51331.600
29 dic 202330,0231,6227,9327,9427,94266.100
28 dic 202329,4930,1029,1230,0230,02203.000
27 dic 202331,0531,2029,5629,7029,70230.800
26 dic 202328,2833,0828,0731,0731,07413.000
22 dic 202325,8828,6625,8528,0128,01364.400
21 dic 202325,0325,8924,8825,5525,55261.400
20 dic 202323,8925,5323,7124,7924,79496.600
19 dic 202323,3123,4022,2023,2223,22157.200
18 dic 202322,8723,6022,4122,8622,86309.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...