Apellis Pharmaceuticals Inc (NQ: APLS )

45.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 46.15 46.90 44.96 45.64 479,892 -0.95(-2.04%)
May 12, 2021 46.13 47.87 45.42 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 42.29 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%)
Apr 01, 2021 43.41 44.16 42.63 43.30 571,300 +0.39(+0.91%)
Mar 31, 2021 42.88 43.28 42.26 42.91 540,257 +0.86(+2.05%)
Mar 30, 2021 43.00 43.42 41.80 42.05 708,560 -1.49(-3.42%)
Mar 29, 2021 42.79 44.15 42.08 43.54 573,791 +2.05(+4.94%)
Mar 26, 2021 41.06 42.05 39.95 41.49 667,400 +0.33(+0.80%)
Mar 25, 2021 40.75 42.06 40.03 41.16 774,515 +0.36(+0.88%)
Mar 24, 2021 42.25 44.15 40.70 40.80 672,863 -1.14(-2.72%)
Mar 23, 2021 42.46 43.13 41.50 41.94 831,466 -1.06(-2.47%)
Mar 22, 2021 43.91 44.79 42.82 43.00 1,160,670 -0.95(-2.16%)
Mar 19, 2021 43.99 45.40 43.37 43.95 1,738,500 -0.05(-0.11%)
Mar 18, 2021 45.90 47.41 43.75 44.00 680,742 -1.94(-4.22%)
Mar 17, 2021 45.24 46.88 44.59 45.94 492,142 +0.39(+0.86%)
Mar 16, 2021 47.59 47.87 45.10 45.55 481,438 -1.56(-3.31%)
Mar 15, 2021 46.77 47.72 46.00 47.11 616,112 +0.45(+0.96%)
Mar 12, 2021 49.64 49.74 46.00 46.66 670,200 -3.36(-6.72%)
Mar 11, 2021 52.15 52.26 49.45 50.02 809,838 -1.16(-2.27%)
Mar 10, 2021 49.28 51.34 48.74 51.18 539,466 +2.90(+6.01%)
Mar 09, 2021 47.26 49.50 47.01 48.28 409,105 +1.72(+3.69%)
Mar 08, 2021 48.39 49.36 46.25 46.56 465,799 -2.25(-4.61%)
Mar 05, 2021 46.34 49.05 45.00 48.81 737,600 +3.16(+6.92%)
Mar 04, 2021 45.05 46.81 44.58 45.65 573,141 +0.13(+0.29%)
Mar 03, 2021 45.63 46.28 44.85 45.52 390,940 -0.08(-0.18%)
Mar 02, 2021 47.82 48.72 45.55 45.60 515,067 -2.08(-4.36%)
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.