Apellis Pharmaceuticals Inc (NQ: APLS )

43.54 USD -1.47 (-3.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 44.08 45.79 42.84 43.54 524,320 -1.47(-3.27%)
Nov 24, 2021 43.54 45.33 42.38 45.01 828,269 +1.52(+3.49%)
Nov 23, 2021 42.76 43.98 42.06 43.49 725,898 +0.02(+0.04%)
Nov 22, 2021 44.18 46.40 43.11 43.47 1,541,161 -0.46(-1.05%)
Nov 19, 2021 43.75 44.94 43.06 43.93 979,888 +0.68(+1.58%)
Nov 18, 2021 44.90 43.58 41.77 43.25 2,722,253 -1.87(-4.15%)
Nov 17, 2021 46.93 46.96 44.87 45.12 1,858,056 -1.99(-4.22%)
Nov 16, 2021 43.04 48.24 42.72 47.11 4,896,922 +5.03(+11.95%)
Nov 15, 2021 44.00 44.00 41.89 42.08 1,191,158 -1.42(-3.26%)
Nov 12, 2021 41.82 44.15 41.05 43.50 3,598,072 +4.53(+11.62%)
Nov 11, 2021 38.19 39.19 37.19 38.97 969,924 +0.55(+1.43%)
Nov 10, 2021 37.49 38.42 2,156,200 +1.08(+2.89%)
Nov 09, 2021 33.73 37.86 33.73 37.34 2,157,347 +3.65(+10.83%)
Nov 08, 2021 34.08 34.87 33.08 33.69 595,880 -0.46(-1.35%)
Nov 05, 2021 34.36 35.85 33.88 34.15 1,200,043 -0.24(-0.70%)
Nov 04, 2021 34.44 35.54 34.03 34.39 968,771 -0.05(-0.15%)
Nov 03, 2021 32.78 34.79 32.74 34.44 1,752,221 +1.49(+4.52%)
Nov 02, 2021 32.39 32.99 31.26 32.95 505,807 +0.45(+1.38%)
Nov 01, 2021 30.70 32.78 31.24 32.50 1,121,059 +1.76(+5.73%)
Oct 29, 2021 31.54 31.81 30.58 30.74 1,075,810 -0.80(-2.54%)
Oct 28, 2021 31.18 31.54 573,559 +0.40(+1.28%)
Oct 27, 2021 31.59 32.21 31.00 31.14 529,545 -0.62(-1.95%)
Oct 26, 2021 32.22 31.76 456,649 -0.33(-1.03%)
Oct 25, 2021 31.40 33.10 31.21 32.09 1,080,743 +0.72(+2.30%)
Oct 22, 2021 31.94 31.94 30.78 31.37 791,541 -0.63(-1.97%)
Oct 21, 2021 32.16 32.56 31.82 32.00 1,368,531 -0.02(-0.06%)
Oct 20, 2021 32.97 33.13 31.86 32.02 629,463 -1.16(-3.50%)
Oct 19, 2021 33.83 34.29 33.09 33.18 564,625 -0.39(-1.16%)
Oct 18, 2021 33.78 34.50 33.01 33.57 965,885 -1.06(-3.06%)
Oct 15, 2021 35.51 35.51 34.53 34.63 776,952 -0.79(-2.23%)
Oct 14, 2021 34.57 36.12 34.26 35.42 960,399 +1.47(+4.33%)
Oct 13, 2021 33.69 34.54 33.35 33.95 650,480 +0.31(+0.92%)
Oct 12, 2021 32.72 34.26 32.70 33.64 927,941 +0.97(+2.97%)
Oct 11, 2021 33.35 34.17 32.61 32.67 565,759 -0.52(-1.57%)
Oct 08, 2021 33.70 33.75 32.74 33.19 431,290 -0.36(-1.07%)
Oct 07, 2021 32.78 33.91 32.71 33.55 751,164 +0.70(+2.13%)
Oct 06, 2021 33.03 33.69 32.46 32.85 436,537 -0.52(-1.56%)
Oct 05, 2021 32.77 33.78 32.34 33.37 1,270,679 +0.33(+1.00%)
Oct 04, 2021 33.52 33.94 32.79 33.04 1,554,433 -0.55(-1.64%)
Oct 01, 2021 33.26 33.99 32.11 33.59 1,453,073 +0.63(+1.91%)
Sep 30, 2021 34.94 34.94 32.42 32.96 2,318,919 -0.97(-2.86%)
Sep 29, 2021 35.13 35.61 32.99 33.93 1,296,201 -1.20(-3.42%)
Sep 28, 2021 34.47 36.20 34.12 35.13 1,979,525 +0.07(+0.20%)
Sep 27, 2021 31.25 35.47 31.23 35.06 1,964,631 +3.66(+11.66%)
Sep 24, 2021 32.22 32.82 31.30 31.40 1,013,983 -1.01(-3.12%)
Sep 23, 2021 32.48 33.00 31.83 32.41 932,846 -0.01(-0.03%)
Sep 22, 2021 33.10 33.94 32.28 32.42 811,912 -0.53(-1.61%)
Sep 21, 2021 33.33 33.98 32.55 32.95 1,196,188 -0.11(-0.33%)
Sep 20, 2021 33.11 34.78 32.72 33.06 1,746,651 -1.15(-3.36%)
Sep 17, 2021 34.39 34.54 32.92 34.21 2,908,163 +0.21(+0.62%)
Sep 16, 2021 33.78 34.44 32.86 34.00 1,222,234 +0.08(+0.24%)
Sep 15, 2021 32.98 34.87 32.91 33.92 1,996,250 +0.82(+2.48%)
Sep 14, 2021 32.23 34.34 32.05 33.10 3,235,357 +0.88(+2.73%)
Sep 13, 2021 34.52 35.15 31.92 32.22 4,489,675 -2.71(-7.76%)
Sep 10, 2021 36.01 36.43 27.50 34.93 31,110,346 -20.68(-37.19%)
Sep 09, 2021 55.09 56.65 55.01 55.61 2,574,652 +0.03(+0.05%)
Sep 08, 2021 56.01 56.47 54.77 55.58 1,173,596 -0.20(-0.36%)
Sep 07, 2021 64.19 65.00 55.77 55.78 1,524,262 -8.25(-12.88%)
Sep 03, 2021 62.34 64.32 61.81 64.03 1,145,614 +1.41(+2.25%)
Sep 02, 2021 65.20 65.40 62.55 62.62 668,971 -2.11(-3.26%)
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.