Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apellis Pharmaceuticals Inc (NQ: APLS )

51.50 -0.29 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 38.47 40.27 827,376 +1.68(+4.35%)
Jan 28, 2022 37.26 38.60 36.58 38.59 660,852 +1.37(+3.68%)
Jan 27, 2022 40.26 40.65 36.81 37.22 1,913,788 -3.18(-7.87%)
Jan 26, 2022 40.62 43.33 40.16 40.40 1,382,566 +0.73(+1.84%)
Jan 25, 2022 38.34 40.06 37.15 39.67 1,165,182 +0.89(+2.29%)
Jan 24, 2022 34.44 39.41 33.50 38.78 2,328,350 +3.32(+9.36%)
Jan 21, 2022 36.00 37.62 35.16 35.46 1,405,342 -2.17(-5.77%)
Jan 20, 2022 38.00 39.78 37.50 37.63 745,345 -0.12(-0.32%)
Jan 19, 2022 38.46 40.19 37.52 37.75 540,265 -0.66(-1.72%)
Jan 18, 2022 39.68 40.23 38.00 38.41 963,803 -1.95(-4.83%)
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 -0.22(-0.46%)
Dec 21, 2021 46.54 48.08 45.93 48.04 638,565 +1.73(+3.74%)
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 44.09 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 41.19 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 41.77 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%)
Nov 01, 2021 30.70 32.78 31.24 32.50 1,121,059 +1.76(+5.73%)
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%)
Aug 02, 2021 64.74 64.98 62.00 63.25 782,898 -0.74(-1.16%)
Jul 30, 2021 66.36 66.81 63.25 63.99 744,230 -2.64(-3.96%)
Jul 29, 2021 67.83 69.60 66.29 66.63 687,961 -1.07(-1.58%)
Jul 28, 2021 65.68 68.65 65.63 67.70 759,216 +2.11(+3.22%)
Jul 27, 2021 66.97 67.12 64.85 65.59 691,809 -1.17(-1.75%)
Jul 26, 2021 68.17 68.87 66.28 66.76 932,406 -1.35(-1.98%)
Jul 23, 2021 65.78 69.44 65.11 68.11 715,042 +2.59(+3.95%)
Jul 22, 2021 66.36 66.97 65.18 65.52 636,298 -0.99(-1.49%)
Jul 21, 2021 64.17 67.58 63.14 66.51 1,028,822 +2.34(+3.65%)
Jul 20, 2021 64.24 64.99 62.61 64.17 991,058 +0.52(+0.82%)
Jul 19, 2021 60.56 64.66 60.55 63.65 745,828 +1.62(+2.61%)
Jul 16, 2021 63.21 63.67 61.02 62.03 864,035 -0.60(-0.96%)
Jul 15, 2021 62.30 62.72 60.41 62.63 819,533 +0.03(+0.05%)
Jul 14, 2021 64.68 64.76 62.40 62.60 875,038 -1.72(-2.67%)
Jul 13, 2021 65.33 65.42 63.51 64.32 1,195,450 -1.45(-2.20%)
Jul 12, 2021 66.96 67.44 64.03 65.77 966,933 -1.23(-1.84%)
Jul 09, 2021 65.82 67.46 63.84 67.00 1,213,231 +1.55(+2.37%)
Jul 08, 2021 65.01 67.91 64.74 65.45 1,640,566 -2.27(-3.35%)
Jul 07, 2021 69.29 70.09 66.59 67.72 815,676 -1.49(-2.15%)
Jul 06, 2021 69.23 71.09 68.47 69.21 1,067,656 -0.63(-0.90%)
Jul 02, 2021 68.54 73.00 68.41 69.84 1,226,578 +2.04(+3.01%)
Jul 01, 2021 64.00 68.58 62.66 67.80 1,280,582 +4.60(+7.28%)
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%)
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 47.02 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%)
Mar 01, 2021 48.58 50.22 47.24 47.68 640,400 -0.49(-1.02%)
Feb 26, 2021 45.34 49.12 45.34 48.17 794,600 +3.12(+6.93%)
Feb 25, 2021 46.09 46.50 44.26 45.05 604,969 -1.15(-2.49%)
Feb 24, 2021 46.33 46.97 45.03 46.20 446,542 +0.22(+0.48%)
Feb 23, 2021 44.11 47.04 43.05 45.98 550,732 +0.68(+1.50%)
Feb 22, 2021 45.15 46.03 44.51 45.30 405,803 -0.43(-0.94%)
Feb 19, 2021 45.25 47.16 45.25 45.73 373,200 +0.78(+1.74%)
Feb 18, 2021 45.08 45.95 44.33 44.95 514,015 -0.88(-1.92%)
Feb 17, 2021 44.93 46.25 44.00 45.83 597,537 +1.10(+2.46%)
Feb 16, 2021 46.00 47.06 44.44 44.73 456,856 -1.92(-4.12%)
Feb 12, 2021 47.69 47.69 45.70 46.65 360,200 -0.67(-1.42%)
Feb 11, 2021 48.35 48.90 46.70 47.32 346,830 -0.40(-0.84%)
Feb 10, 2021 49.63 50.47 47.20 47.72 421,543 -1.64(-3.32%)
Feb 09, 2021 48.64 50.25 48.27 49.36 623,669 +0.24(+0.49%)
Feb 08, 2021 46.34 49.73 46.18 49.12 716,187 +2.94(+6.37%)
Feb 05, 2021 46.62 47.46 45.68 46.18 387,300 +0.15(+0.33%)
Feb 04, 2021 46.18 46.75 45.20 46.03 721,270 +0.51(+1.12%)
Feb 03, 2021 45.33 46.60 44.70 45.52 322,139 -0.52(-1.13%)
Feb 02, 2021 45.11 47.00 45.11 46.04 795,477 +1.84(+4.16%)
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.