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 (%)
Dec 29, 2023 62.60 63.38 59.81 59.86 1,629,044 -2.97(-4.73%)
Dec 28, 2023 62.90 64.50 61.27 62.83 1,821,705 -0.11(-0.17%)
Dec 27, 2023 60.23 63.21 59.71 62.94 1,399,375 +2.84(+4.73%)
Dec 26, 2023 57.80 60.71 56.75 60.10 1,161,699 +2.38(+4.12%)
Dec 22, 2023 56.00 60.70 55.70 57.72 2,565,440 +3.28(+6.02%)
Dec 21, 2023 55.73 56.69 54.08 54.44 1,251,393 -0.52(-0.95%)
Dec 20, 2023 57.09 58.36 54.87 54.96 1,912,650 -3.02(-5.21%)
Dec 19, 2023 56.50 58.55 56.24 57.98 1,673,383 +2.00(+3.57%)
Dec 18, 2023 52.37 57.13 52.10 55.98 3,000,418 +3.30(+6.26%)
Dec 15, 2023 52.21 54.14 50.82 52.68 5,545,095 +0.50(+0.96%)
Dec 14, 2023 53.27 53.30 46.44 52.18 15,449,900 -10.70(-17.02%)
Dec 13, 2023 61.81 62.94 59.89 62.88 1,843,455 +1.12(+1.81%)
Dec 12, 2023 60.36 61.87 59.44 61.77 1,445,769 +1.88(+3.15%)
Dec 11, 2023 61.92 62.02 56.38 59.88 3,093,848 -2.85(-4.54%)
Dec 08, 2023 63.50 63.50 61.35 62.73 1,637,092 -1.31(-2.05%)
Dec 07, 2023 64.00 65.47 63.30 64.04 1,902,222 +1.06(+1.68%)
Dec 06, 2023 64.81 65.11 62.84 62.98 1,546,155 -1.84(-2.84%)
Dec 05, 2023 64.35 66.30 64.27 64.82 2,627,104 +0.95(+1.49%)
Dec 04, 2023 59.82 64.83 59.79 63.87 3,039,653 +2.29(+3.72%)
Dec 01, 2023 53.99 61.69 53.30 61.58 5,431,276 +7.71(+14.31%)
Nov 30, 2023 50.52 54.96 50.52 53.87 2,440,113 +3.57(+7.10%)
Nov 29, 2023 47.22 50.31 47.16 50.30 2,522,254 +3.14(+6.66%)
Nov 28, 2023 48.13 48.22 46.29 47.16 1,287,516 -1.13(-2.34%)
Nov 27, 2023 48.62 49.29 47.13 48.29 1,511,817 -0.11(-0.23%)
Nov 24, 2023 47.80 48.86 47.37 48.40 624,874 +0.77(+1.62%)
Nov 22, 2023 49.50 49.50 47.19 47.63 1,540,667 -1.73(-3.50%)
Nov 21, 2023 49.12 50.19 48.43 49.36 952,876 -0.14(-0.28%)
Nov 20, 2023 48.33 49.52 47.89 49.50 921,380 +0.40(+0.81%)
Nov 17, 2023 47.74 50.63 47.56 49.10 1,957,691 +1.21(+2.53%)
Nov 16, 2023 48.57 48.72 47.02 47.89 1,114,294 -0.51(-1.05%)
Nov 15, 2023 48.02 49.57 48.00 48.40 1,648,199 +0.26(+0.54%)
Nov 14, 2023 46.85 48.97 46.70 48.14 1,570,367 +2.40(+5.25%)
Nov 13, 2023 46.20 46.80 44.29 45.74 1,178,143 -1.25(-2.66%)
Nov 10, 2023 46.36 47.18 45.63 46.99 1,041,113 +0.63(+1.36%)
Nov 09, 2023 48.45 49.40 46.10 46.36 1,478,292 -0.63(-1.34%)
Nov 08, 2023 47.27 47.50 45.86 46.99 1,192,677 -0.31(-0.66%)
Nov 07, 2023 46.06 47.75 45.23 47.30 1,742,077 +1.85(+4.07%)
Nov 06, 2023 45.93 46.03 41.19 45.45 7,307,910 -1.38(-2.95%)
Nov 03, 2023 48.84 50.00 46.51 46.83 1,825,179 -2.49(-5.05%)
Nov 02, 2023 50.60 51.74 49.25 49.32 1,850,772 -0.58(-1.16%)
Nov 01, 2023 46.08 51.00 45.75 49.90 3,120,991 +1.24(+2.55%)
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%)
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.