Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

57.48 -1.02 (-1.74%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.43 46.07 43.06 43.53 792,322 -1.34(-2.99%)
Apr 28, 2022 46.76 46.76 43.47 44.87 843,521 -1.43(-3.09%)
Apr 27, 2022 46.58 47.11 44.77 46.30 1,041,181 -0.14(-0.30%)
Apr 26, 2022 49.10 49.45 46.06 46.44 821,955 -2.96(-5.99%)
Apr 25, 2022 47.99 50.02 47.26 49.40 698,474 +1.16(+2.40%)
Apr 22, 2022 50.85 51.11 48.13 48.24 1,069,056 -2.63(-5.17%)
Apr 21, 2022 53.32 53.32 50.35 50.87 1,375,361 -1.99(-3.76%)
Apr 20, 2022 52.53 53.60 51.92 52.86 615,444 +0.61(+1.17%)
Apr 19, 2022 51.12 52.53 50.68 52.25 1,005,700 +0.81(+1.57%)
Apr 18, 2022 52.81 52.81 50.58 51.44 835,944 -1.37(-2.59%)
Apr 14, 2022 50.90 53.50 50.34 52.81 850,807 -0.80(-1.49%)
Apr 13, 2022 52.87 54.88 51.21 53.61 745,732 +1.22(+2.33%)
Apr 12, 2022 54.30 55.08 51.87 52.39 928,336 -1.03(-1.93%)
Apr 11, 2022 53.82 55.15 53.20 53.42 751,939 -0.84(-1.55%)
Apr 08, 2022 56.00 56.94 54.13 54.26 1,021,695 -2.15(-3.81%)
Apr 07, 2022 57.42 58.83 56.09 56.41 953,906 -1.54(-2.66%)
Apr 06, 2022 57.91 58.12 56.44 57.95 1,451,935 -1.26(-2.13%)
Apr 05, 2022 58.78 60.20 58.25 59.21 1,490,890 +0.87(+1.49%)
Apr 04, 2022 55.42 58.38 54.20 58.34 1,702,266 +3.36(+6.11%)
Apr 01, 2022 51.11 55.23 51.11 54.98 1,633,066 +4.17(+8.21%)
Mar 31, 2022 49.47 51.46 49.38 50.81 1,313,005 +1.34(+2.71%)
Mar 30, 2022 48.75 50.65 48.57 49.47 1,227,094 +0.76(+1.56%)
Mar 29, 2022 48.71 49.52 46.48 48.71 1,462,523 +0.61(+1.27%)
Mar 28, 2022 49.03 50.53 47.46 48.10 1,796,248 -1.18(-2.39%)
Mar 25, 2022 49.82 50.61 49.10 49.28 1,898,676 -0.27(-0.54%)
Mar 24, 2022 51.55 51.56 48.04 49.55 4,473,469 -3.30(-6.24%)
Mar 23, 2022 53.69 54.48 52.69 52.85 620,616 -1.27(-2.35%)
Mar 22, 2022 51.85 54.51 51.85 54.12 1,196,543 +2.03(+3.90%)
Mar 21, 2022 52.42 53.64 51.28 52.09 1,356,310 -0.82(-1.55%)
Mar 18, 2022 46.83 54.25 46.28 52.91 3,671,217 +6.07(+12.96%)
Mar 17, 2022 45.22 47.00 44.70 46.84 1,410,103 +1.60(+3.54%)
Mar 16, 2022 40.97 46.84 40.44 45.24 2,774,805 +5.19(+12.96%)
Mar 15, 2022 39.57 40.37 38.72 40.05 1,087,192 +0.61(+1.55%)
Mar 14, 2022 43.10 43.40 39.20 39.44 1,330,944 -3.86(-8.91%)
Mar 11, 2022 46.47 47.45 43.05 43.30 995,427 -3.16(-6.80%)
Mar 10, 2022 45.79 46.68 43.33 46.46 686,701 +0.00(+0.00%)
Mar 09, 2022 42.57 46.72 42.55 46.46 1,162,070 +3.96(+9.32%)
Mar 08, 2022 42.64 44.35 40.90 42.50 676,858 -0.21(-0.49%)
Mar 07, 2022 43.75 45.51 42.50 42.71 782,302 -0.80(-1.84%)
Mar 04, 2022 43.91 45.54 42.96 43.51 928,928 -0.67(-1.52%)
Mar 03, 2022 45.82 46.50 43.64 44.18 1,264,966 -2.23(-4.80%)
Mar 02, 2022 45.52 47.94 44.06 46.41 935,492 +1.67(+3.73%)
Mar 01, 2022 43.53 45.77 42.71 44.74 1,420,784 +2.21(+5.20%)
Feb 28, 2022 42.50 42.76 41.37 42.53 875,852 +0.00(+0.00%)
Feb 25, 2022 43.45 43.84 41.95 42.53 594,721 -0.80(-1.85%)
Feb 24, 2022 40.88 43.42 40.53 43.33 925,293 +1.52(+3.64%)
Feb 23, 2022 43.03 43.64 41.33 41.81 885,092 -0.86(-2.02%)
Feb 22, 2022 42.33 43.52 41.89 42.67 483,102 -0.06(-0.14%)
Feb 18, 2022 42.73 0 -2.24(-4.98%)
Feb 17, 2022 45.93 46.53 44.43 44.97 611,537 -1.56(-3.35%)
Feb 16, 2022 46.64 46.84 45.75 46.53 447,531 -0.54(-1.15%)
Feb 15, 2022 45.43 47.33 45.05 47.07 655,345 +2.09(+4.65%)
Feb 14, 2022 45.58 46.48 44.82 44.98 744,304 -1.25(-2.70%)
Feb 11, 2022 46.80 48.23 45.82 46.23 498,114 -0.89(-1.89%)
Feb 10, 2022 47.37 50.02 46.55 47.12 1,231,379 -1.32(-2.73%)
Feb 09, 2022 45.60 48.50 45.44 48.44 1,250,782 +3.11(+6.86%)
Feb 08, 2022 43.93 45.50 43.42 45.33 579,649 +1.06(+2.39%)
Feb 07, 2022 41.01 44.80 40.39 44.27 796,453 +3.07(+7.45%)
Feb 04, 2022 40.35 41.90 38.82 41.20 594,228 +0.91(+2.26%)
Feb 03, 2022 39.93 41.62 40.29 768,090 -0.17(-0.42%)
Feb 02, 2022 40.86 41.71 39.88 40.46 823,406 -0.51(-1.24%)
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.