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 (%)
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%)
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.