Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

40.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 39.71 42.75 39.34 40.61 1,281,357 +0.93(+2.34%)
May 23, 2024 43.02 43.13 39.23 39.68 1,942,994 -3.92(-8.99%)
May 22, 2024 42.63 43.99 42.05 43.60 1,259,809 +1.04(+2.44%)
May 21, 2024 43.15 43.29 41.63 42.56 1,084,601 -0.66(-1.53%)
May 20, 2024 41.19 43.29 40.99 43.22 884,326 +1.91(+4.62%)
May 17, 2024 42.00 42.42 41.16 41.31 866,626 -0.69(-1.64%)
May 16, 2024 41.85 42.08 40.85 42.00 3,156,785 +0.08(+0.19%)
May 15, 2024 42.15 43.41 41.44 41.92 1,021,124 +0.72(+1.75%)
May 14, 2024 43.01 43.80 41.05 41.20 1,454,733 -1.81(-4.21%)
May 13, 2024 42.91 43.91 42.13 43.01 1,153,467 +1.02(+2.43%)
May 10, 2024 42.86 43.06 41.35 41.99 979,770 -0.53(-1.25%)
May 09, 2024 42.73 43.00 41.71 42.52 1,060,516 +0.22(+0.52%)
May 08, 2024 44.12 44.12 41.57 42.30 2,160,435 -1.60(-3.64%)
May 07, 2024 45.10 47.60 41.75 43.90 4,518,900 -4.91(-10.06%)
May 06, 2024 47.32 49.06 47.17 48.81 1,849,828 +1.35(+2.84%)
May 03, 2024 48.46 48.76 47.22 47.46 1,106,943 -0.03(-0.06%)
May 02, 2024 46.62 47.74 46.10 47.49 1,020,629 +1.46(+3.17%)
May 01, 2024 44.75 47.23 44.49 46.03 2,333,761 +1.84(+4.16%)
Apr 30, 2024 46.60 46.85 38.22 44.19 6,668,278 -3.65(-7.63%)
Apr 29, 2024 48.98 49.38 47.56 47.84 1,400,640 -2.02(-4.05%)
Apr 26, 2024 50.00 50.98 48.85 49.86 1,215,021 +1.93(+4.03%)
Apr 25, 2024 49.27 49.31 47.02 47.93 1,122,426 -2.00(-4.01%)
Apr 24, 2024 48.84 50.41 48.62 49.93 1,245,776 +1.21(+2.48%)
Apr 23, 2024 48.18 50.00 47.97 48.72 1,184,940 +1.08(+2.27%)
Apr 22, 2024 48.08 48.42 46.63 47.64 784,529 +0.11(+0.23%)
Apr 19, 2024 47.52 48.19 46.53 47.53 1,179,340 +0.02(+0.04%)
Apr 18, 2024 47.91 48.83 46.40 47.51 1,946,309 -0.52(-1.08%)
Apr 17, 2024 51.67 52.44 47.96 48.03 1,678,616 -3.79(-7.31%)
Apr 16, 2024 51.40 53.06 50.70 51.82 1,007,686 +0.32(+0.62%)
Apr 15, 2024 51.76 53.04 50.28 51.50 2,616,448 -0.29(-0.56%)
Apr 12, 2024 55.13 55.60 50.07 51.79 2,002,863 -3.94(-7.07%)
Apr 11, 2024 57.15 57.85 55.22 55.73 1,053,934 -1.11(-1.95%)
Apr 10, 2024 53.71 57.03 53.71 56.84 780,445 +1.72(+3.12%)
Apr 09, 2024 53.77 55.33 53.45 55.12 852,427 +1.31(+2.43%)
Apr 08, 2024 55.99 55.99 53.76 53.81 809,179 -2.10(-3.76%)
Apr 05, 2024 55.60 56.13 54.44 55.91 695,017 -0.14(-0.25%)
Apr 04, 2024 56.95 58.12 55.90 56.05 762,485 -0.90(-1.58%)
Apr 03, 2024 55.40 57.49 55.12 56.95 1,080,371 +1.25(+2.24%)
Apr 02, 2024 58.51 58.51 54.42 55.70 1,164,628 -4.01(-6.72%)
Apr 01, 2024 58.66 59.91 57.56 59.71 963,639 +0.93(+1.58%)
Mar 28, 2024 58.47 58.95 56.82 58.78 1,253,208 +0.29(+0.50%)
Mar 27, 2024 59.36 59.36 57.64 58.49 1,035,417 -0.51(-0.86%)
Mar 26, 2024 56.32 59.07 55.88 59.00 1,215,500 +3.47(+6.25%)
Mar 25, 2024 55.36 56.72 55.08 55.53 738,337 +0.14(+0.25%)
Mar 22, 2024 57.00 57.00 55.21 55.39 995,035 -1.22(-2.16%)
Mar 21, 2024 56.00 57.29 55.60 56.61 1,170,169 +1.09(+1.96%)
Mar 20, 2024 56.34 56.34 53.19 55.52 1,560,425 -1.40(-2.46%)
Mar 19, 2024 55.75 57.70 55.56 56.92 1,083,333 +0.66(+1.17%)
Mar 18, 2024 57.06 57.48 55.97 56.26 975,358 -0.48(-0.85%)
Mar 15, 2024 55.99 57.04 55.45 56.74 1,057,049 +0.26(+0.46%)
Mar 14, 2024 57.07 57.17 55.17 56.48 1,557,345 -0.88(-1.53%)
Mar 13, 2024 58.56 59.54 56.85 57.36 1,133,297 -1.14(-1.95%)
Mar 12, 2024 60.64 60.64 57.82 58.50 1,635,246 -2.19(-3.61%)
Mar 11, 2024 61.46 63.07 60.31 60.69 610,009 -0.94(-1.53%)
Mar 08, 2024 63.40 63.40 61.30 61.63 627,261 -0.81(-1.30%)
Mar 07, 2024 61.48 62.58 60.26 62.44 1,656,627 +1.50(+2.46%)
Mar 06, 2024 62.00 64.33 60.24 60.94 1,699,552 -1.53(-2.45%)
Mar 05, 2024 64.32 64.58 60.76 62.47 1,319,453 -2.16(-3.34%)
Mar 04, 2024 64.14 65.99 61.80 64.63 1,525,111 +0.74(+1.16%)
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.