Apellis Pharmaceuticals Inc (NQ: APLS )

49.38 -1.25 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 50.38 50.73 48.41 49.38 1,013,029 -1.25(-2.47%)
Dec 02, 2022 50.13 51.70 49.26 50.63 889,832 +0.84(+1.69%)
Dec 01, 2022 49.93 50.91 48.33 49.79 960,556 -0.14(-0.28%)
Nov 30, 2022 51.07 51.96 47.62 49.93 1,399,654 -0.19(-0.38%)
Nov 29, 2022 50.22 51.32 49.76 50.12 1,052,602 -0.52(-1.03%)
Nov 28, 2022 51.03 51.90 49.16 50.64 1,352,902 -0.32(-0.63%)
Nov 25, 2022 48.87 51.18 48.87 50.96 555,882 +1.47(+2.97%)
Nov 23, 2022 49.61 50.21 48.61 49.49 892,436 +0.51(+1.04%)
Nov 22, 2022 48.08 49.38 46.14 48.98 1,025,870 +0.75(+1.56%)
Nov 21, 2022 50.09 51.49 47.93 48.23 1,287,828 -2.22(-4.40%)
Nov 18, 2022 48.23 52.61 48.14 50.45 5,244,506 +7.21(+16.67%)
Nov 17, 2022 43.50 44.32 42.15 43.24 1,863,850 -0.53(-1.21%)
Nov 16, 2022 46.57 46.84 43.46 43.77 1,535,247 -2.84(-6.09%)
Nov 15, 2022 48.01 49.34 45.77 46.61 1,248,957 -0.27(-0.58%)
Nov 14, 2022 45.28 47.17 44.75 46.88 1,658,496 +1.73(+3.83%)
Nov 11, 2022 45.50 46.48 44.16 45.15 1,137,823 +0.06(+0.13%)
Nov 10, 2022 43.53 45.27 42.67 45.09 3,062,581 +1.10(+2.50%)
Nov 09, 2022 46.82 48.45 43.74 43.99 2,115,551 -3.12(-6.62%)
Nov 08, 2022 46.47 49.22 45.11 47.11 2,743,240 -0.51(-1.07%)
Nov 07, 2022 50.84 50.96 46.31 47.62 3,552,681 -2.80(-5.55%)
Nov 04, 2022 49.99 54.00 45.24 50.42 7,927,452 -9.63(-16.04%)
Nov 03, 2022 58.56 61.10 57.63 60.05 846,489 +0.80(+1.35%)
Nov 02, 2022 60.62 59.25 777,214 -1.41(-2.32%)
Nov 01, 2022 60.83 61.99 58.64 60.66 686,435 +0.17(+0.28%)
Oct 31, 2022 60.17 61.25 59.26 60.49 879,274 -0.11(-0.18%)
Oct 28, 2022 59.32 60.83 58.57 60.60 807,567 +1.36(+2.30%)
Oct 27, 2022 59.08 60.41 57.92 59.24 699,181 +0.83(+1.42%)
Oct 26, 2022 60.04 60.94 57.32 58.41 1,027,244 -1.41(-2.36%)
Oct 25, 2022 59.09 61.33 59.09 59.82 678,368 +1.37(+2.34%)
Oct 24, 2022 60.24 60.24 56.51 58.45 872,763 -1.37(-2.29%)
Oct 21, 2022 58.06 60.03 57.31 59.82 837,755 +1.82(+3.14%)
Oct 20, 2022 57.40 59.82 57.17 58.00 577,121 +0.91(+1.59%)
Oct 19, 2022 58.24 58.50 56.45 57.09 943,550 -1.91(-3.24%)
Oct 18, 2022 59.91 61.83 58.68 59.00 1,356,008 +0.60(+1.03%)
Oct 17, 2022 58.23 59.99 57.11 58.40 1,122,476 +1.46(+2.56%)
Oct 14, 2022 59.31 59.90 56.15 56.94 874,708 -1.78(-3.03%)
Oct 13, 2022 57.07 58.90 54.74 58.72 934,314 +1.03(+1.79%)
Oct 12, 2022 58.03 58.03 54.79 57.69 862,311 +0.23(+0.40%)
Oct 11, 2022 58.45 59.01 54.73 57.46 1,285,644 -0.45(-0.78%)
Oct 10, 2022 57.50 58.36 55.88 57.91 644,875 -0.32(-0.55%)
Oct 07, 2022 58.81 59.70 57.89 58.23 993,499 -0.87(-1.47%)
Oct 06, 2022 57.19 60.00 56.81 59.10 1,505,306 +1.41(+2.44%)
Oct 05, 2022 59.18 59.55 57.23 57.69 1,940,055 -2.80(-4.63%)
Oct 04, 2022 61.82 63.22 59.66 60.49 2,451,043 -0.55(-0.90%)
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.