Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

46.99 -1.04 (-2.17%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 89.83 91.87 89.03 91.10 1,177,327 +1.99(+2.23%)
Jun 29, 2023 92.17 92.22 88.78 89.11 1,328,089 -3.21(-3.48%)
Jun 28, 2023 86.80 92.61 86.31 92.32 1,945,252 +5.90(+6.83%)
Jun 27, 2023 84.50 87.05 84.22 86.42 1,491,225 +1.98(+2.34%)
Jun 26, 2023 85.74 85.74 82.93 84.44 1,565,757 -0.85(-1.00%)
Jun 23, 2023 86.34 87.39 84.80 85.29 13,539,981 -1.36(-1.57%)
Jun 22, 2023 86.51 89.05 85.85 86.65 1,510,893 -0.79(-0.90%)
Jun 21, 2023 88.20 88.88 86.45 87.44 794,917 -0.72(-0.82%)
Jun 20, 2023 88.41 88.59 85.38 88.16 1,179,726 -1.11(-1.24%)
Jun 16, 2023 90.89 91.50 87.75 89.27 2,003,570 -0.33(-0.37%)
Jun 15, 2023 91.55 88.81 89.60 1,331,143 -1.78(-1.95%)
May 08, 2023 92.39 92.52 90.20 91.38 1,712,337 -1.80(-1.93%)
May 05, 2023 92.47 94.45 90.09 93.18 4,473,978 +8.81(+10.44%)
May 04, 2023 85.18 85.56 82.19 84.37 1,610,569 -0.65(-0.76%)
May 03, 2023 82.71 85.90 82.65 85.02 1,045,896 +1.88(+2.26%)
May 02, 2023 83.04 84.91 82.73 83.14 1,250,586 +0.22(+0.27%)
May 01, 2023 76.71 83.19 76.30 82.92 2,350,724 -0.51(-0.61%)
Apr 28, 2023 82.36 85.24 82.05 83.43 1,173,600 +0.65(+0.79%)
Apr 27, 2023 79.39 83.24 78.14 82.78 2,282,693 -1.90(-2.24%)
Apr 26, 2023 85.01 85.95 83.24 84.68 2,255,919 -2.77(-3.17%)
Apr 25, 2023 89.00 89.28 86.71 87.45 1,361,659 -1.32(-1.49%)
Apr 24, 2023 85.54 90.68 84.75 88.77 3,032,983 +2.52(+2.92%)
Apr 21, 2023 82.27 87.48 82.20 86.25 2,161,928 +3.82(+4.63%)
Apr 20, 2023 81.89 83.44 81.73 82.43 1,031,439 +0.32(+0.39%)
Apr 19, 2023 81.60 83.22 80.75 82.11 1,085,783 -0.04(-0.05%)
Apr 18, 2023 82.69 82.71 81.15 82.15 1,044,275 +0.10(+0.12%)
Apr 17, 2023 81.05 82.23 79.71 82.05 1,368,836 +1.10(+1.36%)
Apr 14, 2023 79.88 81.30 79.18 80.95 1,265,893 +1.79(+2.26%)
Apr 13, 2023 79.41 81.03 78.97 79.16 3,419,126 -0.54(-0.68%)
Apr 12, 2023 80.00 81.30 79.62 79.70 1,038,963 +0.05(+0.06%)
Apr 11, 2023 78.73 80.02 78.67 79.65 1,177,723 +0.76(+0.96%)
Apr 10, 2023 78.21 78.99 76.90 78.89 1,628,311 +0.11(+0.14%)
Apr 06, 2023 77.37 78.81 76.20 78.78 1,102,077 +1.46(+1.89%)
Apr 05, 2023 78.11 80.31 77.12 77.32 1,769,733 -0.72(-0.92%)
Apr 04, 2023 76.43 78.20 75.60 78.04 2,169,976 +1.36(+1.77%)
Apr 03, 2023 74.22 77.46 73.80 76.68 5,403,613 +10.72(+16.25%)
Mar 31, 2023 66.54 67.37 65.81 65.96 1,315,121 -0.06(-0.09%)
Mar 30, 2023 66.18 66.84 64.46 66.02 1,259,145 -0.16(-0.24%)
Mar 29, 2023 65.65 66.70 65.26 66.18 1,146,151 +1.20(+1.85%)
Mar 28, 2023 65.61 66.22 64.83 64.98 808,204 -0.68(-1.04%)
Mar 27, 2023 63.50 66.04 62.94 65.66 1,238,369 +2.63(+4.17%)
Mar 24, 2023 62.95 63.24 61.78 63.03 1,392,863 -0.19(-0.30%)
Mar 23, 2023 61.98 63.49 61.53 63.22 2,011,460 +2.01(+3.28%)
Mar 22, 2023 61.33 62.52 60.50 61.21 1,567,174 -0.89(-1.43%)
Mar 21, 2023 63.15 63.70 62.02 62.10 1,577,767 -0.95(-1.51%)
Mar 20, 2023 63.35 63.44 60.88 63.05 1,342,194 +0.03(+0.05%)
Mar 17, 2023 64.03 64.69 61.24 63.02 2,734,980 -1.87(-2.88%)
Mar 16, 2023 64.49 65.58 62.27 64.89 1,706,893 -0.64(-0.98%)
Mar 15, 2023 64.48 66.42 63.61 65.53 2,092,546 +0.36(+0.55%)
Mar 14, 2023 63.79 66.01 63.63 65.17 2,476,893 +2.51(+4.01%)
Mar 13, 2023 61.52 63.91 61.01 62.66 1,506,509 +0.44(+0.71%)
Mar 10, 2023 64.00 64.66 60.49 62.22 2,610,878 -1.39(-2.19%)
Mar 09, 2023 64.77 65.47 63.31 63.61 1,695,890 -1.16(-1.79%)
Mar 08, 2023 63.79 65.09 63.03 64.77 1,210,462 +0.76(+1.19%)
Mar 07, 2023 64.00 65.80 63.02 64.01 1,411,285 -0.30(-0.47%)
Mar 06, 2023 65.53 65.53 63.91 64.31 1,031,788 -0.67(-1.03%)
Mar 03, 2023 63.84 65.81 63.07 64.98 1,375,067 +0.58(+0.90%)
Mar 02, 2023 63.53 65.19 62.90 64.40 1,401,270 +0.40(+0.63%)
Mar 01, 2023 65.33 65.71 62.95 64.00 2,289,545 -1.48(-2.26%)
Feb 28, 2023 65.06 66.42 64.52 65.48 1,582,160 +0.32(+0.49%)
Feb 27, 2023 66.90 67.00 64.18 65.16 2,295,754 -1.53(-2.29%)
Feb 24, 2023 66.32 67.78 65.51 66.69 2,236,816 -0.27(-0.40%)
Feb 23, 2023 68.76 70.75 65.98 66.96 5,503,689 +1.14(+1.73%)
Feb 22, 2023 60.75 66.63 60.02 65.82 5,464,726 +7.32(+12.51%)
Feb 21, 2023 61.30 64.16 57.41 58.50 9,661,711 +3.01(+5.42%)
Feb 17, 2023 52.38 55.79 51.69 55.49 1,411,988 +3.58(+6.90%)
Feb 16, 2023 52.75 52.99 51.52 51.91 885,252 -1.05(-1.98%)
Feb 15, 2023 51.54 53.03 50.78 52.96 719,603 +1.27(+2.46%)
Feb 14, 2023 51.61 52.90 50.74 51.69 773,832 -0.22(-0.42%)
Feb 13, 2023 51.10 53.22 50.87 51.91 815,553 +0.70(+1.37%)
Feb 10, 2023 52.24 52.56 51.00 51.21 1,114,101 -1.65(-3.12%)
Feb 09, 2023 52.56 55.90 51.00 52.86 2,063,080 +0.57(+1.09%)
Feb 08, 2023 54.45 55.09 52.07 52.29 1,157,832 -2.66(-4.84%)
Feb 07, 2023 55.30 55.44 53.00 54.95 741,396 -0.26(-0.47%)
Feb 06, 2023 54.73 56.11 54.40 55.21 1,024,234 +0.44(+0.80%)
Feb 03, 2023 55.85 56.95 54.76 54.77 1,311,097 -1.96(-3.45%)
Feb 02, 2023 55.94 60.64 54.94 56.73 3,915,278 +1.71(+3.11%)
Feb 01, 2023 52.61 55.43 51.49 55.02 2,030,601 +2.29(+4.34%)
Jan 31, 2023 52.78 53.34 52.32 52.73 791,843 -0.01(-0.02%)
Jan 30, 2023 52.85 53.72 52.08 52.74 1,012,025 -0.03(-0.06%)
Jan 27, 2023 52.63 53.75 51.88 52.77 960,011 -0.01(-0.02%)
Jan 26, 2023 51.00 52.88 50.33 52.78 1,226,780 +2.29(+4.54%)
Jan 25, 2023 51.28 51.28 48.55 50.49 1,613,429 -1.21(-2.34%)
Jan 24, 2023 50.36 52.49 49.20 51.70 735,234 +1.09(+2.15%)
Jan 23, 2023 51.58 52.04 50.28 50.61 1,229,787 -1.44(-2.77%)
Jan 20, 2023 51.97 52.56 51.38 52.05 881,113 +0.88(+1.72%)
Jan 19, 2023 51.33 52.10 50.75 51.17 833,957 -0.27(-0.52%)
Jan 18, 2023 52.24 53.52 51.03 51.44 962,885 -0.57(-1.10%)
Jan 17, 2023 52.42 53.84 51.53 52.01 1,010,489 -0.55(-1.05%)
Jan 13, 2023 52.25 53.27 51.95 52.56 941,041 -0.10(-0.19%)
Jan 12, 2023 50.21 52.83 49.86 52.66 1,299,252 +2.68(+5.36%)
Jan 11, 2023 48.82 50.00 48.26 49.98 795,122 +0.96(+1.96%)
Jan 10, 2023 47.73 49.13 47.50 49.02 823,395 +1.34(+2.81%)
Jan 09, 2023 46.34 47.77 45.03 47.68 1,313,041 +1.09(+2.34%)
Jan 06, 2023 47.92 47.92 46.24 46.59 1,169,416 -0.97(-2.04%)
Jan 05, 2023 48.79 49.36 44.92 47.56 1,630,348 -2.52(-5.03%)
Jan 04, 2023 50.81 52.01 49.88 50.08 745,337 -0.20(-0.40%)
Jan 03, 2023 50.70 52.32 49.52 50.28 1,425,902 -1.43(-2.77%)
Dec 30, 2022 51.07 51.94 50.61 51.71 766,672 +0.19(+0.37%)
Dec 29, 2022 49.88 52.52 49.60 51.52 867,972 +1.91(+3.85%)
Dec 28, 2022 49.00 49.81 48.55 49.61 894,626 +0.50(+1.02%)
Dec 27, 2022 51.00 51.25 49.00 49.11 718,260 -1.75(-3.44%)
Dec 23, 2022 51.54 51.95 50.20 50.86 719,318 -0.82(-1.59%)
Dec 22, 2022 51.76 52.49 50.85 51.68 894,343 -0.48(-0.92%)
Dec 21, 2022 52.58 53.15 51.60 52.16 889,842 -0.64(-1.21%)
Dec 20, 2022 51.50 53.67 50.52 52.80 730,590 +0.74(+1.42%)
Dec 19, 2022 52.59 52.59 50.68 52.06 719,383 -0.94(-1.77%)
Dec 16, 2022 51.84 53.43 51.84 53.00 1,487,660 +0.59(+1.13%)
Dec 15, 2022 52.35 53.10 51.70 52.41 887,378 -0.27(-0.51%)
Dec 14, 2022 52.99 54.24 52.00 52.68 740,464 -0.64(-1.20%)
Dec 13, 2022 52.27 53.59 51.59 53.32 1,389,716 +1.61(+3.11%)
Dec 12, 2022 48.87 52.27 48.50 51.71 1,409,808 +2.58(+5.25%)
Dec 09, 2022 50.62 51.25 48.98 49.13 1,122,164 -1.23(-2.44%)
Dec 08, 2022 47.70 50.54 46.75 50.36 1,339,946 +2.84(+5.98%)
Dec 07, 2022 46.58 48.12 46.57 47.52 663,298 +0.64(+1.37%)
Dec 06, 2022 49.32 49.47 46.81 46.88 1,140,501 -2.50(-5.06%)
Dec 05, 2022 50.38 50.73 48.41 49.38 1,013,029 -1.25(-2.47%)
Dec 02, 2022 50.13 51.70 49.26 50.63 889,832 +0.84(+1.69%)
Dec 01, 2022 49.93 50.91 48.33 49.79 960,556 -0.14(-0.28%)
Nov 30, 2022 51.07 51.96 47.62 49.93 1,399,654 -0.19(-0.38%)
Nov 29, 2022 50.22 51.32 49.76 50.12 1,052,602 -0.52(-1.03%)
Nov 28, 2022 51.03 51.90 49.16 50.64 1,352,902 -0.32(-0.63%)
Nov 25, 2022 48.87 51.18 48.87 50.96 555,882 +1.47(+2.97%)
Nov 23, 2022 49.61 50.21 48.61 49.49 892,436 +0.51(+1.04%)
Nov 22, 2022 48.08 49.38 46.14 48.98 1,025,870 +0.75(+1.56%)
Nov 21, 2022 50.09 51.49 47.93 48.23 1,287,828 -2.22(-4.40%)
Nov 18, 2022 48.23 52.61 48.14 50.45 5,244,506 +7.21(+16.67%)
Nov 17, 2022 43.50 44.32 42.15 43.24 1,863,850 -0.53(-1.21%)
Nov 16, 2022 46.57 46.84 43.46 43.77 1,535,247 -2.84(-6.09%)
Nov 15, 2022 48.01 49.34 45.77 46.61 1,248,957 -0.27(-0.58%)
Nov 14, 2022 45.28 47.17 44.75 46.88 1,658,496 +1.73(+3.83%)
Nov 11, 2022 45.50 46.48 44.16 45.15 1,137,823 +0.06(+0.13%)
Nov 10, 2022 43.53 45.27 42.67 45.09 3,062,581 +1.10(+2.50%)
Nov 09, 2022 46.82 48.45 43.74 43.99 2,115,551 -3.12(-6.62%)
Nov 08, 2022 46.47 49.22 45.11 47.11 2,743,240 -0.51(-1.07%)
Nov 07, 2022 50.84 50.96 46.31 47.62 3,552,681 -2.80(-5.55%)
Nov 04, 2022 49.99 54.00 45.24 50.42 7,927,452 -9.63(-16.04%)
Nov 03, 2022 58.56 61.10 57.63 60.05 846,489 +0.80(+1.35%)
Nov 02, 2022 60.62 59.25 777,214 -1.41(-2.32%)
Nov 01, 2022 60.83 61.99 58.64 60.66 686,435 +0.17(+0.28%)
Oct 31, 2022 60.17 61.25 59.26 60.49 879,274 -0.11(-0.18%)
Oct 28, 2022 59.32 60.83 58.57 60.60 807,567 +1.36(+2.30%)
Oct 27, 2022 59.08 60.41 57.92 59.24 699,181 +0.83(+1.42%)
Oct 26, 2022 60.04 60.94 57.32 58.41 1,027,244 -1.41(-2.36%)
Oct 25, 2022 59.09 61.33 59.09 59.82 678,368 +1.37(+2.34%)
Oct 24, 2022 60.24 60.24 56.51 58.45 872,763 -1.37(-2.29%)
Oct 21, 2022 58.06 60.03 57.31 59.82 837,755 +1.82(+3.14%)
Oct 20, 2022 57.40 59.82 57.17 58.00 577,121 +0.91(+1.59%)
Oct 19, 2022 58.24 58.50 56.45 57.09 943,550 -1.91(-3.24%)
Oct 18, 2022 59.91 61.83 58.68 59.00 1,356,008 +0.60(+1.03%)
Oct 17, 2022 58.23 59.99 57.11 58.40 1,122,476 +1.46(+2.56%)
Oct 14, 2022 59.31 59.90 56.15 56.94 874,708 -1.78(-3.03%)
Oct 13, 2022 57.07 58.90 54.74 58.72 934,314 +1.03(+1.79%)
Oct 12, 2022 58.03 58.03 54.79 57.69 862,311 +0.23(+0.40%)
Oct 11, 2022 58.45 59.01 54.73 57.46 1,285,644 -0.45(-0.78%)
Oct 10, 2022 57.50 58.36 55.88 57.91 644,875 -0.32(-0.55%)
Oct 07, 2022 58.81 59.70 57.89 58.23 993,499 -0.87(-1.47%)
Oct 06, 2022 57.19 60.00 56.81 59.10 1,505,306 +1.41(+2.44%)
Oct 05, 2022 59.18 59.55 57.23 57.69 1,940,055 -2.80(-4.63%)
Oct 04, 2022 61.82 63.22 59.66 60.49 2,451,043 -0.55(-0.90%)
Oct 03, 2022 66.66 66.80 58.46 61.04 4,856,701 -7.26(-10.63%)
Sep 30, 2022 64.99 69.89 64.99 68.30 2,101,584 +2.89(+4.42%)
Sep 29, 2022 62.37 68.13 59.96 65.41 2,368,756 +2.41(+3.83%)
Sep 28, 2022 62.49 63.72 61.43 63.00 801,061 +1.24(+2.01%)
Sep 27, 2022 60.06 62.81 59.76 61.76 1,036,388 +2.46(+4.15%)
Sep 26, 2022 58.25 62.43 58.14 59.30 842,286 +0.98(+1.68%)
Sep 23, 2022 60.78 61.16 56.02 58.32 1,693,932 -2.77(-4.53%)
Sep 22, 2022 61.96 62.29 59.78 61.09 1,033,444 -1.81(-2.88%)
Sep 21, 2022 64.16 64.97 62.65 62.90 939,273 -0.66(-1.04%)
Sep 20, 2022 63.40 64.80 62.28 63.56 685,675 -0.24(-0.38%)
Sep 19, 2022 62.54 63.99 62.07 63.80 916,009 +1.24(+1.98%)
Sep 16, 2022 63.63 63.96 61.69 62.56 2,248,143 -2.19(-3.38%)
Sep 15, 2022 66.00 68.05 64.66 64.75 1,216,744 -1.92(-2.88%)
Sep 14, 2022 65.31 67.55 64.70 66.67 878,363 +1.62(+2.49%)
Sep 13, 2022 66.50 66.92 64.44 65.05 909,919 -2.22(-3.30%)
Sep 12, 2022 67.33 67.50 65.36 67.27 1,229,701 -0.30(-0.44%)
Sep 09, 2022 69.00 70.00 67.38 67.57 2,193,157 -0.96(-1.40%)
Sep 08, 2022 63.98 68.57 63.81 68.53 1,728,393 +4.28(+6.66%)
Sep 07, 2022 58.33 64.81 58.27 64.25 3,024,617 +6.24(+10.76%)
Sep 06, 2022 60.39 61.00 57.35 58.01 3,928,485 -4.68(-7.47%)
Sep 02, 2022 64.18 65.42 62.47 62.69 1,102,750 -0.89(-1.40%)
Sep 01, 2022 60.30 63.78 59.04 63.58 1,327,918 +3.07(+5.07%)
Aug 31, 2022 59.03 60.92 58.59 60.51 1,205,056 +1.67(+2.84%)
Aug 30, 2022 58.45 59.68 57.37 58.84 1,052,426 +0.74(+1.27%)
Aug 29, 2022 54.26 58.90 54.18 58.10 1,729,415 +2.27(+4.07%)
Aug 26, 2022 59.43 59.43 54.98 55.83 1,717,357 -3.48(-5.87%)
Aug 25, 2022 61.74 62.60 58.18 59.31 1,748,916 -1.81(-2.96%)
Aug 24, 2022 64.85 64.90 60.02 61.12 3,526,319 -5.27(-7.94%)
Aug 23, 2022 65.00 67.22 64.90 66.39 734,226 +1.36(+2.09%)
Aug 22, 2022 64.13 66.58 63.66 65.03 652,552 +0.11(+0.17%)
Aug 19, 2022 65.33 65.81 64.41 64.92 665,584 -0.58(-0.89%)
Aug 18, 2022 68.76 68.76 64.59 65.50 1,099,511 -3.17(-4.62%)
Aug 17, 2022 68.00 69.98 67.31 68.67 911,799 +0.26(+0.38%)
Aug 16, 2022 68.00 69.11 67.13 68.41 741,201 -0.23(-0.34%)
Aug 15, 2022 67.21 69.45 67.21 68.64 938,068 +0.69(+1.02%)
Aug 12, 2022 66.10 68.87 66.10 67.95 1,760,568 +2.49(+3.80%)
Aug 11, 2022 65.63 67.40 65.18 65.46 890,847 -0.98(-1.48%)
Aug 10, 2022 64.69 66.59 64.41 66.44 1,001,504 +2.15(+3.34%)
Aug 09, 2022 63.45 65.50 61.28 64.29 1,125,116 +1.96(+3.14%)
Aug 08, 2022 62.50 65.43 61.69 62.33 1,311,092 -1.00(-1.58%)
Aug 05, 2022 60.90 63.50 59.44 63.33 780,317 +2.00(+3.26%)
Aug 04, 2022 58.05 62.37 58.03 61.33 1,237,042 +3.45(+5.96%)
Aug 03, 2022 56.00 58.86 55.98 57.88 1,004,749 +2.21(+3.97%)
Aug 02, 2022 55.67 56.49 54.76 55.67 716,079 -0.09(-0.16%)
Aug 01, 2022 55.99 58.10 55.72 55.76 1,491,545 -0.55(-0.98%)
Jul 29, 2022 57.00 57.61 55.65 56.31 701,049 -0.99(-1.73%)
Jul 28, 2022 57.74 57.77 54.46 57.30 995,571 -0.10(-0.17%)
Jul 27, 2022 55.13 57.41 53.91 57.40 3,061,553 +1.71(+3.07%)
Jul 26, 2022 54.44 56.54 53.87 55.69 1,079,265 +1.35(+2.48%)
Jul 25, 2022 52.59 54.65 51.99 54.34 744,678 +1.55(+2.94%)
Jul 22, 2022 53.15 53.67 52.36 52.79 777,127 +0.19(+0.36%)
Jul 21, 2022 50.52 52.60 50.01 52.60 1,151,548 +1.79(+3.52%)
Jul 20, 2022 52.40 53.53 49.47 50.81 1,499,518 -1.25(-2.40%)
Jul 19, 2022 56.42 56.92 51.26 52.06 6,979,564 +7.30(+16.31%)
Jul 18, 2022 46.72 47.70 44.07 44.76 650,844 -1.31(-2.84%)
Jul 15, 2022 46.33 46.33 44.53 46.07 622,527 +0.58(+1.28%)
Jul 14, 2022 47.85 47.85 45.45 45.49 533,608 -2.53(-5.27%)
Jul 13, 2022 47.13 49.38 46.63 48.02 541,890 +0.00(+0.00%)
Jul 12, 2022 46.66 48.23 45.80 48.02 903,306 +1.34(+2.87%)
Jul 11, 2022 48.42 48.42 46.55 46.68 659,714 -2.28(-4.66%)
Jul 08, 2022 47.95 49.60 47.87 48.96 1,062,757 +0.08(+0.16%)
Jul 07, 2022 48.00 50.56 47.27 48.88 1,069,000 +1.36(+2.86%)
Jul 06, 2022 48.00 50.71 47.04 47.52 1,085,133 -0.49(-1.02%)
Jul 05, 2022 44.62 48.01 44.44 48.01 1,229,311 +2.58(+5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.