Skip to main content

Apellis Pharmaceuticals Inc (NQ: APLS )

37.05 -0.93 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.90 38.59 37.32 37.98 1,000,244 +0.03(+0.08%)
Jul 18, 2024 39.78 39.84 36.56 37.95 1,488,631 -1.54(-3.90%)
Jul 17, 2024 40.32 41.81 39.46 39.49 902,007 -1.66(-4.03%)
Jul 16, 2024 40.73 42.47 40.12 41.15 1,370,370 +1.15(+2.87%)
Jul 15, 2024 39.71 40.46 39.04 40.00 1,190,107 +0.47(+1.19%)
Jul 12, 2024 38.98 40.98 38.98 39.53 1,674,906 +0.64(+1.65%)
Jul 11, 2024 38.00 39.92 37.95 38.89 1,588,955 +1.45(+3.87%)
Jul 10, 2024 37.72 38.23 36.72 37.44 874,892 -0.10(-0.27%)
Jul 09, 2024 37.00 37.90 36.84 37.54 854,322 +0.53(+1.43%)
Jul 08, 2024 36.62 37.43 36.12 37.01 1,636,102 +0.77(+2.12%)
Jul 05, 2024 35.75 36.59 35.10 36.24 1,232,982 +0.83(+2.34%)
Jul 03, 2024 35.73 36.62 35.05 35.41 770,333 +0.43(+1.23%)
Jul 02, 2024 36.20 36.34 34.69 34.98 1,763,048 -1.31(-3.61%)
Jul 01, 2024 38.54 39.05 36.26 36.29 1,893,667 -2.07(-5.40%)
Jun 28, 2024 39.52 39.65 37.00 38.36 4,339,273 -3.16(-7.61%)
Jun 27, 2024 40.37 41.61 39.90 41.52 1,151,435 +1.09(+2.70%)
Jun 26, 2024 40.27 40.98 39.63 40.43 1,225,814 +0.03(+0.07%)
Jun 25, 2024 38.73 40.58 38.16 40.40 1,550,639 +1.98(+5.15%)
Jun 24, 2024 38.10 38.65 37.43 38.42 1,372,160 +0.35(+0.92%)
Jun 21, 2024 39.57 39.72 37.93 38.07 3,975,848 -1.66(-4.18%)
Jun 20, 2024 39.64 40.31 39.04 39.73 1,061,200 -0.34(-0.85%)
Jun 18, 2024 40.31 41.19 39.53 40.07 802,046 -0.26(-0.64%)
Jun 17, 2024 41.81 43.15 40.22 40.33 977,052 -1.67(-3.98%)
Jun 14, 2024 42.50 42.95 41.73 42.00 676,317 -0.56(-1.32%)
Jun 13, 2024 42.66 43.61 41.92 42.56 756,610 +0.06(+0.14%)
Jun 12, 2024 43.62 43.76 41.88 42.50 1,001,460 -0.25(-0.58%)
Jun 11, 2024 41.53 43.01 41.06 42.75 612,968 +1.05(+2.52%)
Jun 10, 2024 40.30 41.87 40.29 41.70 897,285 +1.33(+3.29%)
Jun 07, 2024 40.81 41.78 40.29 40.37 508,744 -0.68(-1.66%)
Jun 06, 2024 41.65 41.66 40.51 41.05 1,061,816 -0.43(-1.04%)
Jun 05, 2024 40.06 41.69 39.51 41.48 1,326,379 +1.65(+4.14%)
Jun 04, 2024 39.72 40.19 38.67 39.83 924,350 -0.28(-0.70%)
Jun 03, 2024 39.57 41.71 39.00 40.11 1,023,268 +0.86(+2.19%)
May 31, 2024 40.03 40.63 38.35 39.25 1,999,325 -1.50(-3.68%)
May 30, 2024 41.41 41.45 40.40 40.75 1,190,032 -0.36(-0.88%)
May 29, 2024 40.10 41.58 39.50 41.11 1,145,036 +0.55(+1.36%)
May 28, 2024 41.14 41.45 39.25 40.56 978,745 -0.05(-0.12%)
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%)
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.