Apellis Pharmaceuticals Inc (NQ: APLS )

44.48 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 42.82 45.15 42.64 44.48 703,903 +2.24(+5.30%)
Apr 13, 2021 41.41 42.29 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 47.01 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.