Apellis Pharmaceuticals Inc (NQ: APLS )

60.49 -0.55 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 61.82 63.22 59.66 60.49 2,451,043 -0.55(-0.90%)
Oct 03, 2022 66.66 66.80 58.46 61.04 4,856,701 -7.26(-10.63%)
Sep 30, 2022 64.99 69.89 64.99 68.30 2,101,584 +2.89(+4.42%)
Sep 29, 2022 62.37 68.13 59.96 65.41 2,368,756 +2.41(+3.83%)
Sep 28, 2022 62.49 63.72 61.43 63.00 801,061 +1.24(+2.01%)
Sep 27, 2022 60.06 62.81 59.76 61.76 1,036,388 +2.46(+4.15%)
Sep 26, 2022 58.25 62.43 58.14 59.30 842,286 +0.98(+1.68%)
Sep 23, 2022 60.78 61.16 56.02 58.32 1,693,932 -2.77(-4.53%)
Sep 22, 2022 61.96 62.29 59.78 61.09 1,033,444 -1.81(-2.88%)
Sep 21, 2022 64.16 64.97 62.65 62.90 939,273 -0.66(-1.04%)
Sep 20, 2022 63.40 64.80 62.28 63.56 685,675 -0.24(-0.38%)
Sep 19, 2022 62.54 63.99 62.07 63.80 916,009 +1.24(+1.98%)
Sep 16, 2022 63.63 63.96 61.69 62.56 2,248,143 -2.19(-3.38%)
Sep 15, 2022 66.00 68.05 64.66 64.75 1,216,744 -1.92(-2.88%)
Sep 14, 2022 65.31 67.55 64.70 66.67 878,363 +1.62(+2.49%)
Sep 13, 2022 66.50 66.92 64.44 65.05 909,919 -2.22(-3.30%)
Sep 12, 2022 67.33 67.50 65.36 67.27 1,229,701 -0.30(-0.44%)
Sep 09, 2022 69.00 70.00 67.38 67.57 2,193,157 -0.96(-1.40%)
Sep 08, 2022 63.98 68.57 63.81 68.53 1,728,393 +4.28(+6.66%)
Sep 07, 2022 58.33 64.81 58.27 64.25 3,024,617 +6.24(+10.76%)
Sep 06, 2022 60.39 61.00 57.35 58.01 3,928,485 -4.68(-7.47%)
Sep 02, 2022 64.18 65.42 62.47 62.69 1,102,750 -0.89(-1.40%)
Sep 01, 2022 60.30 63.78 59.04 63.58 1,327,918 +3.07(+5.07%)
Aug 31, 2022 59.03 60.92 58.59 60.51 1,205,056 +1.67(+2.84%)
Aug 30, 2022 58.45 59.68 57.37 58.84 1,052,426 +0.74(+1.27%)
Aug 29, 2022 54.26 58.90 54.18 58.10 1,729,415 +2.27(+4.07%)
Aug 26, 2022 59.43 59.43 54.98 55.83 1,717,357 -3.48(-5.87%)
Aug 25, 2022 61.74 62.60 58.18 59.31 1,748,916 -1.81(-2.96%)
Aug 24, 2022 64.85 64.90 60.02 61.12 3,526,319 -5.27(-7.94%)
Aug 23, 2022 65.00 67.22 64.90 66.39 734,226 +1.36(+2.09%)
Aug 22, 2022 64.13 66.58 63.66 65.03 652,552 +0.11(+0.17%)
Aug 19, 2022 65.33 65.81 64.41 64.92 665,584 -0.58(-0.89%)
Aug 18, 2022 68.76 68.76 64.59 65.50 1,099,511 -3.17(-4.62%)
Aug 17, 2022 68.00 69.98 67.31 68.67 911,799 +0.26(+0.38%)
Aug 16, 2022 68.00 69.11 67.13 68.41 741,201 -0.23(-0.34%)
Aug 15, 2022 67.21 69.45 67.21 68.64 938,068 +0.69(+1.02%)
Aug 12, 2022 66.10 68.87 66.10 67.95 1,760,568 +2.49(+3.80%)
Aug 11, 2022 65.63 67.40 65.18 65.46 890,847 -0.98(-1.48%)
Aug 10, 2022 64.69 66.59 64.41 66.44 1,001,504 +2.15(+3.34%)
Aug 09, 2022 63.45 65.50 61.28 64.29 1,125,116 +1.96(+3.14%)
Aug 08, 2022 62.50 65.43 61.69 62.33 1,311,092 -1.00(-1.58%)
Aug 05, 2022 60.90 63.50 59.44 63.33 780,317 +2.00(+3.26%)
Aug 04, 2022 58.05 62.37 58.03 61.33 1,237,042 +3.45(+5.96%)
Aug 03, 2022 56.00 58.86 55.98 57.88 1,004,749 +2.21(+3.97%)
Aug 02, 2022 55.67 56.49 54.76 55.67 716,079 -0.09(-0.16%)
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.