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 (%)
Oct 29, 2021 31.54 31.81 30.58 30.74 1,075,810 -0.80(-2.54%)
Oct 28, 2021 31.18 31.54 573,559 +0.40(+1.28%)
Oct 27, 2021 31.59 32.21 31.00 31.14 529,545 -0.62(-1.95%)
Oct 26, 2021 32.22 31.76 456,649 -0.33(-1.03%)
Oct 25, 2021 31.40 33.10 31.21 32.09 1,080,743 +0.72(+2.30%)
Oct 22, 2021 31.94 31.94 30.78 31.37 791,541 -0.63(-1.97%)
Oct 21, 2021 32.16 32.56 31.82 32.00 1,368,531 -0.02(-0.06%)
Oct 20, 2021 32.97 33.13 31.86 32.02 629,463 -1.16(-3.50%)
Oct 19, 2021 33.83 34.29 33.09 33.18 564,625 -0.39(-1.16%)
Oct 18, 2021 33.78 34.50 33.01 33.57 965,885 -1.06(-3.06%)
Oct 15, 2021 35.51 35.51 34.53 34.63 776,952 -0.79(-2.23%)
Oct 14, 2021 34.57 36.12 34.26 35.42 960,399 +1.47(+4.33%)
Oct 13, 2021 33.69 34.54 33.35 33.95 650,480 +0.31(+0.92%)
Oct 12, 2021 32.72 34.26 32.70 33.64 927,941 +0.97(+2.97%)
Oct 11, 2021 33.35 34.17 32.61 32.67 565,759 -0.52(-1.57%)
Oct 08, 2021 33.70 33.75 32.74 33.19 431,290 -0.36(-1.07%)
Oct 07, 2021 32.78 33.91 32.71 33.55 751,164 +0.70(+2.13%)
Oct 06, 2021 33.03 33.69 32.46 32.85 436,537 -0.52(-1.56%)
Oct 05, 2021 32.77 33.78 32.34 33.37 1,270,679 +0.33(+1.00%)
Oct 04, 2021 33.52 33.94 32.79 33.04 1,554,433 -0.55(-1.64%)
Oct 01, 2021 33.26 33.99 32.11 33.59 1,453,073 +0.63(+1.91%)
Sep 30, 2021 34.94 34.94 32.42 32.96 2,318,919 -0.97(-2.86%)
Sep 29, 2021 35.13 35.61 32.99 33.93 1,296,201 -1.20(-3.42%)
Sep 28, 2021 34.47 36.20 34.12 35.13 1,979,525 +0.07(+0.20%)
Sep 27, 2021 31.25 35.47 31.23 35.06 1,964,631 +3.66(+11.66%)
Sep 24, 2021 32.22 32.82 31.30 31.40 1,013,983 -1.01(-3.12%)
Sep 23, 2021 32.48 33.00 31.82 32.41 932,896 -0.01(-0.03%)
Sep 22, 2021 33.10 33.94 32.28 32.42 811,912 -0.53(-1.61%)
Sep 21, 2021 33.33 33.98 32.55 32.95 1,196,188 -0.11(-0.33%)
Sep 20, 2021 33.11 34.78 32.72 33.06 1,746,651 -1.15(-3.36%)
Sep 17, 2021 34.39 34.54 32.92 34.21 2,908,163 +0.21(+0.62%)
Sep 16, 2021 33.78 34.44 32.86 34.00 1,222,234 +0.08(+0.24%)
Sep 15, 2021 32.98 34.87 32.91 33.92 1,996,250 +0.82(+2.48%)
Sep 14, 2021 32.23 34.34 32.05 33.10 3,235,357 +0.88(+2.73%)
Sep 13, 2021 34.52 35.15 31.92 32.22 4,489,675 -2.71(-7.76%)
Sep 10, 2021 36.01 36.43 27.50 34.93 31,110,346 -20.68(-37.19%)
Sep 09, 2021 55.09 56.65 55.01 55.61 2,574,652 +0.03(+0.05%)
Sep 08, 2021 56.01 56.47 54.77 55.58 1,173,596 -0.20(-0.36%)
Sep 07, 2021 64.19 65.00 55.77 55.78 1,524,262 -8.25(-12.88%)
Sep 03, 2021 62.34 64.32 61.81 64.03 1,145,614 +1.41(+2.25%)
Sep 02, 2021 65.20 65.40 62.55 62.62 668,971 -2.11(-3.26%)
Sep 01, 2021 65.85 66.61 63.12 64.73 866,295 -1.12(-1.70%)
Aug 31, 2021 66.72 66.90 65.45 65.85 861,985 +0.44(+0.67%)
Aug 30, 2021 66.95 67.74 64.50 65.41 1,008,557 -0.98(-1.48%)
Aug 27, 2021 64.38 66.79 64.14 66.39 775,153 +2.21(+3.44%)
Aug 26, 2021 61.59 65.55 60.68 64.18 1,636,505 +2.56(+4.15%)
Aug 25, 2021 60.84 61.66 59.96 61.62 404,766 +0.38(+0.62%)
Aug 24, 2021 61.75 62.54 60.54 61.24 726,806 -0.58(-0.94%)
Aug 23, 2021 62.26 64.35 61.70 61.82 913,158 +0.57(+0.93%)
Aug 20, 2021 59.41 61.79 59.33 61.25 1,158,516 +0.98(+1.63%)
Aug 19, 2021 61.00 61.79 59.16 60.27 1,122,888 +1.25(+2.12%)
Aug 18, 2021 57.68 59.90 57.02 59.02 530,497 +1.11(+1.92%)
Aug 17, 2021 55.88 58.70 53.99 57.91 809,753 +1.71(+3.04%)
Aug 16, 2021 56.95 57.40 55.73 56.20 1,138,616 -1.26(-2.19%)
Aug 13, 2021 56.48 58.26 55.55 57.46 756,974 +1.46(+2.61%)
Aug 12, 2021 58.11 58.84 55.94 56.00 1,136,827 -2.00(-3.45%)
Aug 11, 2021 59.40 60.30 57.58 58.00 985,505 -1.82(-3.04%)
Aug 10, 2021 61.56 63.15 58.90 59.82 1,037,799 -2.18(-3.52%)
Aug 09, 2021 64.08 64.71 60.56 62.00 968,637 -1.38(-2.18%)
Aug 06, 2021 64.83 65.25 62.36 63.38 579,527 -1.24(-1.92%)
Aug 05, 2021 63.24 65.00 62.32 64.62 532,292 +1.09(+1.72%)
Aug 04, 2021 62.95 65.93 62.95 63.53 690,780 -0.11(-0.17%)
Aug 03, 2021 63.03 64.37 62.34 63.64 757,203 +0.39(+0.62%)
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.