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 31, 2019 29.38 30.79 29.10 30.62 658,500 +1.11(+3.76%)
Dec 30, 2019 28.69 30.32 28.37 29.51 653,358 +0.77(+2.68%)
Dec 27, 2019 29.08 29.49 28.37 28.74 616,600 -0.21(-0.73%)
Dec 26, 2019 29.08 29.56 28.77 28.95 549,610 -0.06(-0.21%)
Dec 24, 2019 28.79 29.25 28.79 29.01 444,300 +0.44(+1.54%)
Dec 23, 2019 30.00 30.17 28.52 28.57 944,129 -1.35(-4.51%)
Dec 20, 2019 29.50 30.20 28.92 29.92 1,781,900 +0.58(+1.98%)
Dec 19, 2019 28.46 29.83 28.46 29.34 1,105,970 +1.28(+4.56%)
Dec 18, 2019 29.63 29.75 27.80 28.06 1,863,900 -1.43(-4.85%)
Dec 17, 2019 28.90 29.50 28.73 29.49 696,873 +0.86(+3.00%)
Dec 16, 2019 27.95 28.74 27.88 28.63 773,396 +0.95(+3.43%)
Dec 13, 2019 27.37 28.00 27.37 27.68 809,900 +0.41(+1.50%)
Dec 12, 2019 26.45 27.86 26.25 27.27 668,405 +0.94(+3.57%)
Dec 11, 2019 26.58 27.02 25.77 26.33 594,694 -0.22(-0.83%)
Dec 10, 2019 24.18 26.59 24.15 26.55 1,064,173 +2.25(+9.26%)
Dec 09, 2019 24.07 24.92 23.90 24.30 1,116,296 +0.31(+1.29%)
Dec 06, 2019 26.30 26.30 23.86 23.99 1,837,500 -1.86(-7.20%)
Dec 05, 2019 28.99 29.65 25.00 25.85 3,011,942 -4.08(-13.63%)
Dec 04, 2019 30.00 30.36 28.57 29.93 953,036 +0.00(+0.00%)
Dec 03, 2019 26.75 30.03 26.55 29.93 1,335,936 +3.07(+11.43%)
Dec 02, 2019 26.82 27.51 26.82 26.86 821,662 -0.02(-0.07%)
Nov 29, 2019 27.35 27.75 26.76 26.88 320,800 -0.66(-2.40%)
Nov 27, 2019 27.99 28.00 27.33 27.54 726,800 -0.30(-1.08%)
Nov 26, 2019 28.08 28.20 27.56 27.84 538,821 -0.24(-0.85%)
Nov 25, 2019 27.29 28.23 26.57 28.08 507,114 +1.26(+4.70%)
Nov 22, 2019 28.20 28.45 26.78 26.82 615,500 -1.70(-5.96%)
Nov 21, 2019 28.83 29.02 28.16 28.52 445,691 -0.18(-0.63%)
Nov 20, 2019 28.85 29.59 27.88 28.70 997,781 -0.19(-0.66%)
Nov 19, 2019 27.88 29.05 27.82 28.89 528,337 +1.07(+3.85%)
Nov 18, 2019 27.47 28.01 26.95 27.82 535,583 +0.33(+1.20%)
Nov 15, 2019 27.55 27.56 26.49 27.49 579,100 +0.26(+0.95%)
Nov 14, 2019 28.17 28.59 27.15 27.23 598,943 -1.05(-3.71%)
Nov 13, 2019 29.04 29.35 28.03 28.28 384,239 -0.91(-3.12%)
Nov 12, 2019 29.15 30.16 28.90 29.19 611,191 +0.16(+0.55%)
Nov 11, 2019 29.66 30.21 28.96 29.03 830,860 -0.82(-2.75%)
Nov 08, 2019 30.65 30.99 29.40 29.85 805,900 -0.95(-3.08%)
Nov 07, 2019 30.74 31.32 30.61 30.80 328,271 +0.15(+0.49%)
Nov 06, 2019 30.35 31.47 30.25 30.65 406,643 +0.28(+0.92%)
Nov 05, 2019 30.51 31.35 29.02 30.37 626,038 -0.24(-0.78%)
Nov 04, 2019 30.60 31.00 29.83 30.61 400,729 +0.11(+0.36%)
Nov 01, 2019 29.53 30.97 29.27 30.50 576,800 +1.11(+3.78%)
Oct 31, 2019 28.76 29.50 28.52 29.39 470,800 +0.50(+1.73%)
Oct 30, 2019 28.27 29.00 27.59 28.89 347,413 +0.52(+1.83%)
Oct 29, 2019 28.80 29.15 27.76 28.37 306,786 -0.44(-1.53%)
Oct 28, 2019 28.28 29.22 27.95 28.81 369,771 +0.58(+2.05%)
Oct 25, 2019 27.47 28.80 27.25 28.23 718,400 +0.64(+2.32%)
Oct 24, 2019 27.77 27.95 27.27 27.59 600,473 -0.08(-0.29%)
Oct 23, 2019 27.76 28.41 27.25 27.67 432,794 -0.27(-0.97%)
Oct 22, 2019 28.35 28.56 27.41 27.94 387,986 -0.23(-0.82%)
Oct 21, 2019 28.01 28.29 27.25 28.17 709,015 +0.34(+1.22%)
Oct 18, 2019 27.56 28.24 27.09 27.83 1,062,600 +0.02(+0.07%)
Oct 17, 2019 28.06 28.77 27.32 27.81 1,405,476 -0.35(-1.24%)
Oct 16, 2019 26.40 28.64 26.35 28.16 1,566,232 +1.68(+6.34%)
Oct 15, 2019 26.27 27.16 24.82 26.48 1,101,915 +0.10(+0.38%)
Oct 14, 2019 25.39 26.40 25.05 26.38 996,917 +0.82(+3.21%)
Oct 11, 2019 25.00 26.05 25.00 25.56 549,500 +0.72(+2.90%)
Oct 10, 2019 24.14 25.33 23.65 24.84 844,814 +1.77(+7.67%)
Oct 09, 2019 23.56 23.68 22.87 23.07 245,023 -0.26(-1.11%)
Oct 08, 2019 23.66 24.01 23.21 23.33 347,387 -0.85(-3.52%)
Oct 07, 2019 24.68 25.32 23.92 24.18 227,319 -0.58(-2.34%)
Oct 04, 2019 24.20 24.86 23.74 24.76 350,000 +0.79(+3.30%)
Oct 03, 2019 23.19 24.13 22.22 23.97 584,953 +0.73(+3.14%)
Oct 02, 2019 22.01 24.00 21.79 23.24 1,003,611 +1.14(+5.16%)
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.