Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

58.78 +0.29 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.