Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apellis Pharmaceuticals Inc (NQ: APLS )

49.86 +1.93 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.29 48.75 46.10 48.66 2,295,717 +0.75(+1.57%)
Oct 30, 2023 47.76 49.05 47.73 47.91 1,089,509 +0.37(+0.78%)
Oct 27, 2023 48.53 48.53 46.51 47.54 1,493,516 -0.91(-1.88%)
Oct 26, 2023 47.56 49.00 47.35 48.45 1,445,793 +0.96(+2.02%)
Oct 25, 2023 48.02 48.83 46.95 47.49 1,610,891 -1.47(-3.00%)
Oct 24, 2023 45.91 49.15 45.91 48.96 1,717,592 +3.56(+7.84%)
Oct 23, 2023 46.02 46.62 45.19 45.40 1,251,217 -1.00(-2.16%)
Oct 20, 2023 46.29 47.94 46.07 46.40 1,863,255 +0.22(+0.48%)
Oct 19, 2023 45.78 47.16 44.55 46.18 1,366,816 +0.13(+0.28%)
Oct 18, 2023 47.01 48.02 45.71 46.05 1,375,984 -0.73(-1.56%)
Oct 17, 2023 48.50 49.08 44.82 46.78 2,704,840 -1.40(-2.91%)
Oct 16, 2023 47.92 49.40 47.16 48.18 2,246,388 -0.26(-0.54%)
Oct 13, 2023 44.15 50.49 44.06 48.44 5,700,239 +4.54(+10.34%)
Oct 12, 2023 44.31 45.28 43.12 43.90 1,965,558 -1.02(-2.27%)
Oct 11, 2023 44.16 45.37 43.75 44.92 1,429,039 +0.52(+1.17%)
Oct 10, 2023 42.69 44.49 42.07 44.40 2,265,171 +1.71(+4.01%)
Oct 09, 2023 40.38 42.74 40.35 42.69 2,150,831 +1.66(+4.05%)
Oct 06, 2023 40.57 43.31 40.41 41.03 3,560,573 +1.39(+3.51%)
Oct 05, 2023 36.54 40.67 36.48 39.64 6,588,004 +2.02(+5.37%)
Oct 04, 2023 38.57 38.57 36.92 37.62 1,922,417 -1.32(-3.38%)
Oct 03, 2023 36.85 39.64 36.31 38.94 2,136,154 +1.80(+4.83%)
Oct 02, 2023 38.75 39.20 36.86 37.14 1,918,771 -0.90(-2.37%)
Sep 29, 2023 40.12 40.42 37.93 38.04 1,859,064 -1.63(-4.11%)
Sep 28, 2023 39.00 40.73 37.63 39.67 3,277,701 +0.84(+2.15%)
Sep 27, 2023 42.86 43.03 35.06 38.84 9,453,166 -4.34(-10.06%)
Sep 26, 2023 43.23 44.74 43.10 43.18 1,663,358 +0.10(+0.23%)
Sep 25, 2023 44.24 43.34 42.77 43.08 1,721,374 -0.69(-1.58%)
Sep 22, 2023 47.42 47.76 43.02 43.77 3,271,715 -3.23(-6.87%)
Sep 21, 2023 48.19 48.32 45.76 47.00 2,341,328 -1.53(-3.15%)
Sep 20, 2023 48.21 50.17 48.21 48.53 3,446,907 +0.23(+0.48%)
Sep 19, 2023 51.00 51.54 47.61 48.30 7,119,484 +1.30(+2.77%)
Sep 18, 2023 43.88 47.17 43.08 47.00 2,640,540 +2.56(+5.76%)
Sep 15, 2023 45.34 46.99 44.15 44.44 5,146,192 +1.13(+2.61%)
Sep 14, 2023 42.62 44.14 42.41 43.31 1,535,639 +0.83(+1.95%)
Sep 13, 2023 41.80 43.53 41.80 42.48 1,561,752 +0.24(+0.57%)
Sep 12, 2023 41.20 42.71 40.86 42.24 1,341,132 +0.73(+1.76%)
Sep 11, 2023 41.79 42.69 41.09 41.51 1,101,897 -0.07(-0.17%)
Sep 08, 2023 42.87 42.98 40.80 41.58 1,808,431 -1.41(-3.28%)
Sep 07, 2023 42.24 43.20 42.21 42.99 1,319,190 +0.24(+0.56%)
Sep 06, 2023 43.38 44.52 41.32 42.75 1,452,837 -0.35(-0.81%)
Sep 05, 2023 42.77 43.80 41.92 43.10 1,543,964 -0.38(-0.87%)
Sep 01, 2023 42.28 44.19 41.20 43.48 1,807,433 +1.27(+3.01%)
Aug 31, 2023 41.00 43.12 40.84 42.21 1,556,779 +1.60(+3.94%)
Aug 30, 2023 41.06 42.15 40.10 40.61 1,650,041 -0.04(-0.10%)
Aug 29, 2023 42.42 42.90 39.54 40.65 4,543,460 -2.32(-5.40%)
Aug 28, 2023 40.77 43.36 40.25 42.97 3,049,971 +2.20(+5.40%)
Aug 25, 2023 40.24 42.03 39.95 40.77 2,656,357 +0.69(+1.72%)
Aug 24, 2023 39.84 40.92 38.72 40.08 3,356,771 +0.04(+0.10%)
Aug 23, 2023 39.74 43.11 39.25 40.04 12,482,403 +9.28(+30.17%)
Aug 22, 2023 31.16 31.60 30.57 30.76 2,860,885 -0.71(-2.26%)
Aug 21, 2023 30.78 32.20 30.26 31.47 2,058,088 +0.82(+2.68%)
Aug 18, 2023 30.54 30.98 29.79 30.65 2,507,726 -0.25(-0.81%)
Aug 17, 2023 30.90 31.81 30.12 30.90 1,999,299 -0.33(-1.06%)
Aug 16, 2023 32.44 32.69 30.43 31.23 2,725,369 -1.49(-4.55%)
Aug 15, 2023 33.77 34.44 31.64 32.72 5,705,304 -1.17(-3.45%)
Aug 14, 2023 32.95 34.71 32.44 33.89 8,082,808 +1.50(+4.63%)
Aug 11, 2023 27.03 33.30 26.90 32.39 15,928,018 +5.38(+19.92%)
Aug 10, 2023 24.14 27.98 23.86 27.01 7,957,154 +2.84(+11.75%)
Aug 09, 2023 24.11 24.58 23.90 24.17 2,695,548 +0.06(+0.25%)
Aug 08, 2023 23.60 25.01 22.90 24.11 6,041,165 +0.46(+1.95%)
Aug 07, 2023 20.50 24.37 19.83 23.65 11,513,027 -0.88(-3.59%)
Aug 04, 2023 23.83 24.70 23.53 24.53 4,058,139 +0.67(+2.81%)
Aug 03, 2023 23.46 24.30 23.06 23.86 3,732,947 -0.10(-0.42%)
Aug 02, 2023 24.12 25.30 22.73 23.96 6,494,955 -0.26(-1.07%)
Aug 01, 2023 25.36 25.85 23.94 24.22 7,863,404 -1.53(-5.94%)
Jul 31, 2023 31.43 31.50 24.97 25.75 21,415,356 -6.27(-19.58%)
Jul 28, 2023 32.28 32.40 27.88 32.02 8,088,968 -0.09(-0.28%)
Jul 27, 2023 31.25 34.66 29.84 32.11 9,198,005 +0.16(+0.50%)
Jul 26, 2023 30.20 33.70 29.70 31.95 8,276,565 +1.73(+5.72%)
Jul 25, 2023 32.22 32.44 30.18 30.22 4,952,158 -2.00(-6.21%)
Jul 24, 2023 34.22 34.50 31.98 32.22 4,789,839 -2.17(-6.31%)
Jul 21, 2023 34.77 36.65 34.33 34.39 5,666,417 +0.15(+0.44%)
Jul 20, 2023 39.80 39.80 33.56 34.24 10,984,020 -6.25(-15.44%)
Jul 19, 2023 39.88 41.98 38.50 40.49 11,926,539 +0.49(+1.23%)
Jul 18, 2023 53.89 53.89 38.18 40.00 24,712,124 -12.46(-23.75%)
Jul 17, 2023 64.75 68.85 51.94 52.46 20,298,300 -32.04(-37.92%)
Jul 14, 2023 86.13 86.87 84.30 84.50 1,191,749 -1.48(-1.72%)
Jul 13, 2023 85.88 87.38 85.31 85.98 740,946 +0.97(+1.14%)
Jul 12, 2023 86.99 86.99 84.89 85.01 1,148,189 -1.49(-1.72%)
Jul 11, 2023 86.49 87.55 85.48 86.50 626,944 -0.12(-0.14%)
Jul 10, 2023 84.55 87.51 84.20 86.62 865,644 +0.53(+0.62%)
Jul 07, 2023 86.92 87.77 85.93 86.09 430,497 -1.09(-1.25%)
Jul 06, 2023 87.51 87.67 86.01 87.18 899,162 -1.09(-1.23%)
Jul 05, 2023 89.50 90.21 87.38 88.27 627,225 -0.95(-1.06%)
Jul 03, 2023 89.98 91.35 88.87 89.22 657,525 -1.88(-2.06%)
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%)
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.