Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

57.22 -1.27 (-2.17%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.38 64.84 62.09 63.20 1,016,334 -0.25(-0.39%)
Jun 29, 2021 64.14 64.32 63.19 63.45 524,815 -0.52(-0.81%)
Jun 28, 2021 64.80 65.99 61.98 63.97 541,250 +0.97(+1.54%)
Jun 25, 2021 63.00 64.74 61.98 63.00 1,080,915 -0.07(-0.11%)
Jun 24, 2021 65.61 66.07 62.60 63.07 750,385 -1.77(-2.73%)
Jun 23, 2021 64.14 65.45 63.50 64.84 752,311 +1.12(+1.76%)
Jun 22, 2021 61.54 63.85 61.54 63.72 579,792 +2.09(+3.39%)
Jun 21, 2021 60.48 61.96 59.45 61.63 362,670 +1.52(+2.53%)
Jun 18, 2021 58.58 60.60 58.00 60.11 1,295,674 +0.31(+0.52%)
Jun 17, 2021 59.38 60.04 57.71 59.80 792,704 +0.11(+0.18%)
Jun 16, 2021 59.74 60.80 57.65 59.69 675,410 -0.96(-1.58%)
Jun 15, 2021 64.83 65.67 60.36 60.65 816,713 -4.25(-6.55%)
Jun 14, 2021 61.84 64.98 61.12 64.90 670,230 +2.78(+4.48%)
Jun 11, 2021 60.62 62.16 58.82 62.12 467,884 +1.21(+1.99%)
Jun 10, 2021 58.74 61.24 58.53 60.91 512,803 +2.12(+3.61%)
Jun 09, 2021 58.21 59.47 58.09 58.79 500,652 +0.71(+1.22%)
Jun 08, 2021 59.07 59.75 57.07 58.08 736,121 -0.58(-0.99%)
Jun 07, 2021 57.34 58.73 56.76 58.66 811,423 +1.53(+2.68%)
Jun 04, 2021 56.54 57.48 55.30 57.13 516,513 +1.20(+2.15%)
Jun 03, 2021 55.18 56.22 54.29 55.93 399,975 -0.23(-0.41%)
Jun 02, 2021 58.16 58.50 55.42 56.16 467,292 -1.84(-3.17%)
Jun 01, 2021 56.40 58.90 55.95 58.00 690,215 +1.72(+3.06%)
May 28, 2021 56.50 58.59 55.77 56.28 554,716 -0.60(-1.05%)
May 27, 2021 51.87 57.09 51.68 56.88 929,344 +5.20(+10.06%)
May 26, 2021 48.18 51.76 48.17 51.68 576,235 +3.38(+7.00%)
May 25, 2021 48.29 49.85 47.60 48.30 652,849 +1.10(+2.33%)
May 24, 2021 47.40 47.79 46.09 47.20 497,563 -0.59(-1.23%)
May 21, 2021 49.50 49.97 47.78 47.79 1,116,897 -1.16(-2.37%)
May 20, 2021 48.17 49.55 47.32 48.95 870,063 +0.73(+1.51%)
May 19, 2021 50.12 51.38 47.67 48.22 1,176,302 -3.09(-6.02%)
May 18, 2021 53.83 55.00 51.15 51.31 1,384,214 -1.75(-3.30%)
May 17, 2021 49.01 54.25 48.96 53.06 6,234,582 +8.80(+19.88%)
May 14, 2021 45.39 46.83 43.57 44.26 1,205,455 -1.38(-3.02%)
May 13, 2021 46.15 46.90 44.96 45.64 479,892 -0.95(-2.04%)
May 12, 2021 46.13 47.87 45.41 46.59 409,680 -0.05(-0.11%)
May 11, 2021 44.87 47.78 43.92 46.64 719,267 +1.49(+3.30%)
May 10, 2021 46.69 46.71 44.99 45.15 569,851 -1.92(-4.08%)
May 07, 2021 46.84 48.72 46.58 47.07 1,193,524 +0.59(+1.27%)
May 06, 2021 48.08 48.58 45.49 46.48 643,077 -1.71(-3.55%)
May 05, 2021 49.75 50.60 47.29 48.19 593,913 -1.51(-3.04%)
May 04, 2021 49.78 50.99 49.17 49.70 557,018 -0.50(-1.00%)
May 03, 2021 50.73 50.74 49.05 50.20 680,322 -0.47(-0.93%)
Apr 30, 2021 48.28 51.09 47.85 50.67 1,130,800 +2.43(+5.04%)
Apr 29, 2021 44.81 48.80 43.00 48.24 906,619 +2.94(+6.49%)
Apr 28, 2021 45.24 46.00 44.29 45.30 394,977 -0.15(-0.33%)
Apr 27, 2021 44.97 45.83 44.69 45.45 372,516 +0.29(+0.64%)
Apr 26, 2021 44.67 45.75 43.75 45.16 570,337 +0.95(+2.15%)
Apr 23, 2021 46.13 46.20 43.63 44.21 673,800 -1.86(-4.04%)
Apr 22, 2021 46.10 47.56 45.25 46.07 1,046,440 +0.07(+0.15%)
Apr 21, 2021 45.76 46.59 45.29 46.00 614,513 +0.01(+0.02%)
Apr 20, 2021 45.78 46.27 44.94 45.99 511,751 +0.01(+0.02%)
Apr 19, 2021 45.01 46.61 45.01 45.98 407,699 +0.41(+0.90%)
Apr 16, 2021 47.70 47.92 44.62 45.57 808,600 +0.81(+1.81%)
Apr 15, 2021 44.49 45.73 44.24 44.76 414,694 +0.28(+0.63%)
Apr 14, 2021 42.82 45.15 42.64 44.48 703,903 +2.24(+5.30%)
Apr 13, 2021 41.41 42.30 41.39 42.24 891,124 +0.65(+1.56%)
Apr 12, 2021 41.37 41.78 40.53 41.59 725,121 +0.03(+0.07%)
Apr 09, 2021 41.55 42.14 41.29 41.56 746,400 +0.01(+0.02%)
Apr 08, 2021 41.02 41.73 40.85 41.55 534,271 +0.65(+1.59%)
Apr 07, 2021 41.22 42.31 40.69 40.90 382,013 -0.53(-1.28%)
Apr 06, 2021 43.00 43.33 41.16 41.43 823,070 -1.51(-3.52%)
Apr 05, 2021 44.01 44.01 41.97 42.94 340,461 -0.36(-0.83%)
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.