Mercados españoles cerrados

Apogee Therapeutics, Inc. (APGE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,92+1,66 (+3,24%)
Al cierre: 04:00PM EDT
52,92 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202451,5953,0450,8152,9252,92176.075
08 may 202451,3352,2349,5751,2651,26181.900
07 may 202454,2054,3151,0552,2252,22188.500
06 may 202454,5455,3153,4454,3154,31227.300
03 may 202453,7954,8952,2654,1954,19346.100
02 may 202451,6652,5450,1452,2052,20356.100
01 may 202450,4251,5648,2550,9150,91404.200
30 abr 202448,1451,0148,1450,3050,30397.400
29 abr 202447,2149,7747,2149,0049,00207.000
26 abr 202446,1747,4744,5247,1347,13238.500
25 abr 202445,3246,7243,6045,8645,86317.700
24 abr 202449,3750,4845,7346,5446,54283.400
23 abr 202449,0451,0049,0449,7749,77277.500
22 abr 202447,6549,6446,7148,6448,64208.700
19 abr 202448,0149,7145,7446,9146,91473.700
18 abr 202451,5652,3148,0048,3548,35387.400
17 abr 202451,4252,6250,0351,5051,50445.000
16 abr 202452,3554,0750,5950,6650,66345.400
15 abr 202455,8058,0051,5753,0753,07381.600
12 abr 202457,5458,1453,7655,0555,05583.600
11 abr 202453,7158,1852,7958,0458,04372.300
10 abr 202452,5555,7252,0552,7752,77406.000
09 abr 202454,8956,5454,2456,3756,37455.900
08 abr 202456,2156,2953,5454,6254,62512.500
05 abr 202458,3760,0256,3556,8156,81434.500
04 abr 202460,9462,7458,9759,0059,00510.900
03 abr 202459,0162,5859,0160,0060,00829.600
02 abr 202463,5966,8059,0259,9059,901.480.600
01 abr 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 ene 202434,0936,0033,1233,5033,50777.600
30 ene 202437,4337,4333,9534,4034,40533.200
29 ene 202436,7437,3135,6537,1537,15363.500
26 ene 202436,5136,9435,6336,5036,50344.900
25 ene 202435,6736,3334,8536,0936,09425.600
24 ene 202435,1036,3034,6934,9034,90446.300
23 ene 202435,0235,2833,5434,7534,75332.500
22 ene 202434,0934,8733,3334,4234,42383.800
19 ene 202432,5834,0631,7533,6933,69583.500
18 ene 202431,7832,3631,0732,1932,19162.300
17 ene 202431,9032,9030,9831,6031,60295.000
16 ene 202431,5033,0130,8432,5732,57290.400
12 ene 202432,7833,7831,6631,9531,95242.900
11 ene 202431,7732,7430,8831,8531,85567.000
10 ene 202430,7332,5530,1432,2932,29476.500
09 ene 202429,0631,4929,0630,7530,75234.400
08 ene 202427,2829,6027,0529,5429,5498.700
05 ene 202427,7528,8027,1927,5627,56117.400
04 ene 202427,8328,7927,3428,2528,25161.600
03 ene 202428,8629,7327,3627,6527,65210.800
02 ene 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
15 dic 202323,6223,6522,1122,8422,84761.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...