Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

58.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.50 42.76 41.37 42.53 875,852 +0.00(+0.00%)
Feb 25, 2022 43.45 43.84 41.95 42.53 594,721 -0.80(-1.85%)
Feb 24, 2022 40.88 43.42 40.53 43.33 925,293 +1.52(+3.64%)
Feb 23, 2022 43.03 43.64 41.33 41.81 885,092 -0.86(-2.02%)
Feb 22, 2022 42.33 43.52 41.89 42.67 483,102 -0.06(-0.14%)
Feb 18, 2022 42.73 0 -2.24(-4.98%)
Feb 17, 2022 45.93 46.53 44.43 44.97 611,537 -1.56(-3.35%)
Feb 16, 2022 46.64 46.84 45.75 46.53 447,531 -0.54(-1.15%)
Feb 15, 2022 45.43 47.33 45.05 47.07 655,345 +2.09(+4.65%)
Feb 14, 2022 45.58 46.48 44.82 44.98 744,304 -1.25(-2.70%)
Feb 11, 2022 46.80 48.23 45.82 46.23 498,114 -0.89(-1.89%)
Feb 10, 2022 47.37 50.02 46.55 47.12 1,231,379 -1.32(-2.73%)
Feb 09, 2022 45.60 48.50 45.44 48.44 1,250,782 +3.11(+6.86%)
Feb 08, 2022 43.93 45.50 43.42 45.33 579,649 +1.06(+2.39%)
Feb 07, 2022 41.01 44.80 40.39 44.27 796,453 +3.07(+7.45%)
Feb 04, 2022 40.35 41.90 38.82 41.20 594,228 +0.91(+2.26%)
Feb 03, 2022 39.93 41.62 40.29 768,090 -0.17(-0.42%)
Feb 02, 2022 40.86 41.71 39.88 40.46 823,406 -0.51(-1.24%)
Feb 01, 2022 39.89 41.42 39.42 40.97 478,633 +0.70(+1.74%)
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%)
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.