Apellis Pharmaceuticals Inc (NQ: APLS )

40.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 40.36 0 -0.44(-1.08%)
Jan 13, 2022 41.97 41.97 40.11 40.80 1,065,961 -0.90(-2.16%)
Jan 12, 2022 41.00 42.56 39.99 41.70 1,228,486 +0.55(+1.34%)
Jan 11, 2022 43.81 44.49 40.67 41.15 1,344,188 -3.34(-7.51%)
Jan 10, 2022 43.25 44.56 42.67 44.49 542,139 +0.44(+1.00%)
Jan 07, 2022 45.43 46.85 44.04 44.05 551,734 -1.57(-3.44%)
Jan 06, 2022 45.26 46.41 44.15 45.62 820,514 +0.42(+0.93%)
Jan 05, 2022 47.00 48.92 45.12 45.20 689,117 -2.35(-4.94%)
Jan 04, 2022 48.77 49.25 46.59 47.55 539,472 -1.22(-2.50%)
Jan 03, 2022 47.31 49.38 46.72 48.77 431,408 +1.49(+3.15%)
Dec 31, 2021 48.59 49.24 47.12 47.28 379,333 -0.67(-1.40%)
Dec 30, 2021 45.81 49.48 45.17 47.95 490,890 +0.66(+1.40%)
Dec 29, 2021 47.30 47.98 46.30 47.29 299,985 -0.01(-0.02%)
Dec 28, 2021 47.64 49.50 47.03 47.30 359,054 -0.54(-1.13%)
Dec 27, 2021 49.03 49.06 47.78 47.84 438,963 -1.32(-2.69%)
Dec 23, 2021 48.13 50.31 47.53 49.16 410,012 +1.34(+2.80%)
Dec 22, 2021 47.70 48.72 46.62 47.82 419,031 -0.11(-0.23%)
Dec 21, 2021 46.54 48.08 45.93 47.93 638,565 +1.62(+3.50%)
Dec 20, 2021 46.31 47.07 44.69 46.31 1,381,116 -0.82(-1.74%)
Dec 17, 2021 45.12 47.84 44.10 47.13 2,258,810 +1.99(+4.41%)
Dec 16, 2021 44.33 45.80 43.94 45.14 1,087,326 +0.81(+1.83%)
Dec 15, 2021 42.88 44.92 41.22 44.33 799,353 +1.43(+3.34%)
Dec 14, 2021 42.03 43.70 40.00 42.90 764,389 -0.30(-0.70%)
Dec 13, 2021 41.81 43.59 41.33 43.20 620,910 +1.32(+3.15%)
Dec 10, 2021 41.65 42.65 41.59 41.88 635,068 +0.26(+0.63%)
Dec 09, 2021 42.72 43.22 41.29 41.62 540,173 -1.39(-3.24%)
Dec 08, 2021 43.01 43.22 40.92 43.01 858,428 +1.58(+3.81%)
Dec 07, 2021 40.61 42.50 40.52 41.43 728,031 +1.40(+3.50%)
Dec 06, 2021 41.54 41.54 39.72 40.03 920,228 -1.67(-4.00%)
Dec 03, 2021 43.80 43.93 41.18 41.70 1,028,695 -1.98(-4.53%)
Dec 02, 2021 43.61 44.97 43.00 43.68 758,229 +0.17(+0.39%)
Dec 01, 2021 42.40 44.53 41.94 43.51 1,624,124 +1.43(+3.40%)
Nov 30, 2021 42.43 43.62 41.33 42.08 1,122,911 -0.78(-1.82%)
Nov 29, 2021 42.75 44.09 42.36 42.86 1,221,616 -0.68(-1.56%)
Nov 26, 2021 44.08 45.79 42.84 43.54 524,320 -1.47(-3.27%)
Nov 24, 2021 43.54 45.33 42.38 45.01 828,269 +1.52(+3.49%)
Nov 23, 2021 42.76 43.98 42.06 43.49 725,898 +0.02(+0.04%)
Nov 22, 2021 44.18 46.40 43.11 43.47 1,541,161 -0.46(-1.05%)
Nov 19, 2021 43.75 44.94 43.06 43.93 979,888 +0.68(+1.58%)
Nov 18, 2021 44.90 43.58 42.92 43.25 2,722,253 -1.87(-4.15%)
Nov 17, 2021 46.93 46.96 44.87 45.12 1,858,086 -1.99(-4.22%)
Nov 16, 2021 43.04 48.24 42.72 47.11 4,896,922 +5.03(+11.95%)
Nov 15, 2021 44.00 44.00 41.89 42.08 1,191,158 -1.42(-3.26%)
Nov 12, 2021 41.82 44.15 41.05 43.50 3,598,072 +4.53(+11.62%)
Nov 11, 2021 38.19 39.19 37.19 38.97 969,924 +0.55(+1.43%)
Nov 10, 2021 37.49 38.42 2,156,200 +1.08(+2.89%)
Nov 09, 2021 33.73 37.86 33.73 37.34 2,157,347 +3.65(+10.83%)
Nov 08, 2021 34.08 34.87 33.08 33.69 595,880 -0.46(-1.35%)
Nov 05, 2021 34.36 35.85 33.88 34.15 1,200,043 -0.24(-0.70%)
Nov 04, 2021 34.44 35.54 34.03 34.39 968,771 -0.05(-0.15%)
Nov 03, 2021 32.78 34.79 32.74 34.44 1,752,221 +1.49(+4.52%)
Nov 02, 2021 32.39 32.99 31.26 32.95 505,807 +0.45(+1.38%)
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.