Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

48.72 +1.08 (+2.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 48.18 50.00 47.97 48.72 1,184,940 +1.08(+2.27%)
Apr 22, 2024 48.08 48.42 46.63 47.64 784,529 +0.11(+0.23%)
Apr 19, 2024 47.52 48.19 46.53 47.53 1,179,340 +0.02(+0.04%)
Apr 18, 2024 47.91 48.83 46.40 47.51 1,946,309 -0.52(-1.08%)
Apr 17, 2024 51.67 52.44 47.96 48.03 1,678,616 -3.79(-7.31%)
Apr 16, 2024 51.40 53.06 50.70 51.82 1,007,686 +0.32(+0.62%)
Apr 15, 2024 51.76 53.04 50.28 51.50 2,616,448 -0.29(-0.56%)
Apr 12, 2024 55.13 55.60 50.07 51.79 2,002,863 -3.94(-7.07%)
Apr 11, 2024 57.15 57.85 55.22 55.73 1,053,934 -1.11(-1.95%)
Apr 10, 2024 53.71 57.03 53.71 56.84 780,445 +1.72(+3.12%)
Apr 09, 2024 53.77 55.33 53.45 55.12 852,427 +1.31(+2.43%)
Apr 08, 2024 55.99 55.99 53.76 53.81 809,179 -2.10(-3.76%)
Apr 05, 2024 55.60 56.13 54.44 55.91 695,017 -0.14(-0.25%)
Apr 04, 2024 56.95 58.12 55.90 56.05 762,485 -0.90(-1.58%)
Apr 03, 2024 55.40 57.49 55.12 56.95 1,080,371 +1.25(+2.24%)
Apr 02, 2024 58.51 58.51 54.42 55.70 1,164,628 -4.01(-6.72%)
Apr 01, 2024 58.66 59.91 57.56 59.71 963,639 +0.93(+1.58%)
Mar 28, 2024 58.47 58.95 56.82 58.78 1,253,208 +0.29(+0.50%)
Mar 27, 2024 59.36 59.36 57.64 58.49 1,035,417 -0.51(-0.86%)
Mar 26, 2024 56.32 59.07 55.88 59.00 1,215,500 +3.47(+6.25%)
Mar 25, 2024 55.36 56.72 55.08 55.53 738,337 +0.14(+0.25%)
Mar 22, 2024 57.00 57.00 55.21 55.39 995,035 -1.22(-2.16%)
Mar 21, 2024 56.00 57.29 55.60 56.61 1,170,169 +1.09(+1.96%)
Mar 20, 2024 56.34 56.34 53.19 55.52 1,560,425 -1.40(-2.46%)
Mar 19, 2024 55.75 57.70 55.56 56.92 1,083,333 +0.66(+1.17%)
Mar 18, 2024 57.06 57.48 55.97 56.26 975,358 -0.48(-0.85%)
Mar 15, 2024 55.99 57.04 55.45 56.74 1,057,049 +0.26(+0.46%)
Mar 14, 2024 57.07 57.17 55.17 56.48 1,557,345 -0.88(-1.53%)
Mar 13, 2024 58.56 59.54 56.85 57.36 1,133,297 -1.14(-1.95%)
Mar 12, 2024 60.64 60.64 57.82 58.50 1,635,246 -2.19(-3.61%)
Mar 11, 2024 61.46 63.07 60.31 60.69 610,009 -0.94(-1.53%)
Mar 08, 2024 63.40 63.40 61.30 61.63 627,261 -0.81(-1.30%)
Mar 07, 2024 61.48 62.58 60.26 62.44 1,656,627 +1.50(+2.46%)
Mar 06, 2024 62.00 64.33 60.24 60.94 1,699,552 -1.53(-2.45%)
Mar 05, 2024 64.32 64.58 60.76 62.47 1,319,453 -2.16(-3.34%)
Mar 04, 2024 64.14 66.00 61.80 64.63 1,525,111 +0.74(+1.16%)
Mar 01, 2024 62.86 65.74 61.52 63.89 2,801,568 +1.92(+3.10%)
Feb 29, 2024 64.09 65.72 60.98 61.97 2,018,783 -2.08(-3.25%)
Feb 28, 2024 70.45 70.45 63.50 64.05 2,001,044 -5.30(-7.64%)
Feb 27, 2024 69.56 70.84 66.29 69.35 2,923,088 -2.38(-3.32%)
Feb 26, 2024 68.79 71.90 67.92 71.73 1,602,428 +3.26(+4.76%)
Feb 23, 2024 67.49 68.73 67.02 68.47 771,227 +0.88(+1.30%)
Feb 22, 2024 67.59 68.17 66.90 67.59 793,711 +0.70(+1.05%)
Feb 21, 2024 67.13 67.93 66.27 66.89 936,504 -0.96(-1.41%)
Feb 20, 2024 68.07 69.80 67.25 67.85 854,143 -0.93(-1.35%)
Feb 16, 2024 67.58 69.20 67.10 68.78 991,891 +1.20(+1.78%)
Feb 15, 2024 67.99 68.65 66.87 67.58 1,030,517 +0.19(+0.28%)
Feb 14, 2024 67.04 68.24 66.24 67.39 1,194,551 +1.22(+1.84%)
Feb 13, 2024 66.68 67.53 64.51 66.17 1,321,006 -1.58(-2.33%)
Feb 12, 2024 68.50 69.00 66.94 67.75 1,298,905 -0.81(-1.18%)
Feb 09, 2024 68.82 69.39 68.11 68.56 2,591,299 +0.44(+0.65%)
Feb 08, 2024 66.79 68.64 66.79 68.12 2,695,095 +1.42(+2.13%)
Feb 07, 2024 67.25 67.30 65.49 66.70 601,369 -0.61(-0.91%)
Feb 06, 2024 68.57 68.57 66.48 67.31 877,751 -0.85(-1.25%)
Feb 05, 2024 65.74 68.17 63.51 68.16 2,509,616 +5.60(+8.95%)
Feb 02, 2024 61.60 62.99 60.52 62.56 947,673 +0.43(+0.69%)
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.