FinancialContent is the trusted provider of stock market information to the media industry.
Apellis Pharmaceuticals Inc (NQ: APLS)
32.45 USD  +0.71 (+2.24%)
Official Closing Price  /  Updated: 4:59 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 31.97 33.04 31.27 32.45 449,029 +0.71(+2.24%)
Jul 09, 2020 31.88 32.42 31.18 31.74 377,060 +0.00(+0.00%)
Jul 08, 2020 31.01 31.76 30.91 31.74 271,587 +0.77(+2.49%)
Jul 07, 2020 30.68 32.05 30.05 30.97 448,374 +0.16(+0.52%)
Jul 06, 2020 33.11 33.49 30.74 30.81 727,028 -2.15(-6.52%)
Jul 02, 2020 32.31 33.21 31.85 32.96 663,400 +1.00(+3.13%)
Jul 01, 2020 32.43 33.33 31.05 31.96 755,102 -0.70(-2.14%)
Jun 30, 2020 30.60 32.87 30.36 32.66 1,157,548 +1.89(+6.14%)
Jun 29, 2020 30.33 31.63 29.79 30.77 645,866 +0.67(+2.23%)
Jun 26, 2020 31.14 32.00 29.90 30.10 1,414,900 -1.30(-4.14%)
Jun 25, 2020 30.71 31.72 30.12 31.40 876,120 +0.49(+1.59%)
Jun 24, 2020 32.09 32.48 30.40 30.91 617,176 -1.59(-4.89%)
Jun 23, 2020 31.20 32.93 30.80 32.50 1,275,758 +1.57(+5.08%)
Jun 22, 2020 32.03 32.11 30.62 30.93 1,470,648 -1.01(-3.16%)
Jun 19, 2020 32.06 32.96 31.85 31.94 1,533,700 +0.23(+0.73%)
Jun 18, 2020 31.13 32.09 31.13 31.71 1,140,986 +0.45(+1.44%)
Jun 17, 2020 32.86 33.00 31.06 31.26 986,989 -2.03(-6.10%)
Jun 16, 2020 33.11 34.34 32.78 33.29 1,015,112 +0.70(+2.15%)
Jun 15, 2020 30.21 32.87 30.21 32.59 792,849 +1.61(+5.20%)
Jun 12, 2020 32.52 32.56 29.91 30.98 912,900 +0.53(+1.74%)
Jun 11, 2020 30.64 32.00 30.42 30.45 706,277 -1.15(-3.64%)
Jun 10, 2020 32.42 33.01 31.45 31.60 482,913 -0.76(-2.35%)
Jun 09, 2020 31.99 33.18 31.01 32.36 617,802 +0.26(+0.81%)
Jun 08, 2020 32.16 32.25 30.48 32.10 1,653,522 +0.66(+2.10%)
Jun 05, 2020 32.72 32.72 30.18 31.44 1,854,000 -0.63(-1.96%)
Jun 04, 2020 32.66 33.46 31.51 32.07 470,641 -1.04(-3.14%)
Jun 03, 2020 33.80 34.14 32.61 33.11 530,776 -0.57(-1.69%)
Jun 02, 2020 33.82 33.82 32.33 33.68 541,935 -0.33(-0.97%)
Jun 01, 2020 33.52 34.53 33.31 34.01 502,822 +0.32(+0.95%)
May 29, 2020 34.25 34.51 32.21 33.69 938,800 -0.37(-1.09%)
May 28, 2020 35.40 35.86 34.03 34.06 579,778 -0.58(-1.67%)
May 27, 2020 34.25 34.72 33.01 34.64 911,179 +0.70(+2.06%)
May 26, 2020 35.72 36.00 33.90 33.94 743,289 -0.95(-2.72%)
May 22, 2020 34.68 35.13 33.69 34.89 887,800 +0.47(+1.37%)
May 21, 2020 31.58 34.65 31.49 34.42 967,722 +3.00(+9.55%)
May 20, 2020 30.77 31.78 30.20 31.42 855,492 +0.99(+3.25%)
May 19, 2020 32.57 33.23 30.40 30.43 703,047 -2.32(-7.08%)
May 18, 2020 32.60 34.02 31.86 32.75 1,132,203 +1.75(+5.65%)
May 15, 2020 29.92 31.32 29.42 31.00 756,100 +0.66(+2.18%)
May 14, 2020 29.28 30.48 28.74 30.34 1,120,929 +0.51(+1.71%)
May 13, 2020 31.59 31.74 28.86 29.83 974,555 -1.25(-4.02%)
May 12, 2020 33.29 33.90 31.06 31.08 836,041 -1.82(-5.53%)
May 11, 2020 31.39 33.11 30.88 32.90 1,292,421 +1.38(+4.38%)
May 08, 2020 32.24 32.50 30.78 31.52 1,599,600 +0.27(+0.86%)
May 07, 2020 31.98 32.13 30.51 31.25 4,249,223 -4.59(-12.81%)
May 06, 2020 36.13 37.02 34.57 35.84 871,627 +0.54(+1.53%)
May 05, 2020 34.78 36.78 34.44 35.30 612,117 +1.19(+3.49%)
May 04, 2020 31.59 34.13 31.42 34.11 652,727 +2.09(+6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.