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 (%)
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.