Apellis Pharmaceuticals Inc (NQ: APLS )

67.03 -2.32 (-3.35%)
Streaming Delayed Price Updated: 10:06 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 69.56 70.84 66.29 69.35 2,923,088 -2.38(-3.32%)
Feb 26, 2024 68.79 71.90 67.92 71.73 1,602,428 +3.26(+4.76%)
Feb 23, 2024 67.49 68.73 67.02 68.47 771,227 +0.88(+1.30%)
Feb 22, 2024 67.59 68.17 66.90 67.59 793,711 +0.70(+1.05%)
Feb 21, 2024 67.13 67.93 66.27 66.89 936,504 -0.96(-1.41%)
Feb 20, 2024 68.07 69.80 67.25 67.85 854,143 -0.93(-1.35%)
Feb 16, 2024 67.58 69.20 67.10 68.78 991,891 +1.20(+1.78%)
Feb 15, 2024 67.99 68.65 66.87 67.58 1,030,517 +0.19(+0.28%)
Feb 14, 2024 67.04 68.24 66.24 67.39 1,194,551 +1.22(+1.84%)
Feb 13, 2024 66.68 67.53 64.51 66.17 1,321,006 -1.58(-2.33%)
Feb 12, 2024 68.50 69.00 66.94 67.75 1,298,905 -0.81(-1.18%)
Feb 09, 2024 68.82 69.39 68.11 68.56 2,591,299 +0.44(+0.65%)
Feb 08, 2024 66.79 68.64 66.79 68.12 2,695,095 +1.42(+2.13%)
Feb 07, 2024 67.25 67.30 65.49 66.70 601,369 -0.61(-0.91%)
Feb 06, 2024 68.57 68.57 66.48 67.31 877,751 -0.85(-1.25%)
Feb 05, 2024 65.74 68.17 63.51 68.16 2,509,616 +5.60(+8.95%)
Feb 02, 2024 61.60 62.99 60.52 62.56 947,673 +0.43(+0.69%)
Feb 01, 2024 63.45 64.92 61.89 62.13 1,809,741 -1.16(-1.83%)
Jan 31, 2024 66.23 66.74 63.28 63.29 1,110,955 -2.68(-4.06%)
Jan 30, 2024 65.53 66.67 64.32 65.97 1,213,258 +0.61(+0.93%)
Jan 29, 2024 63.38 66.05 63.08 65.36 1,455,166 +1.32(+2.06%)
Jan 26, 2024 66.02 66.29 63.73 64.04 1,418,671 -2.21(-3.34%)
Jan 25, 2024 67.60 68.26 66.00 66.25 1,475,457 -0.27(-0.41%)
Jan 24, 2024 66.74 67.64 65.50 66.52 1,585,611 +0.34(+0.51%)
Jan 23, 2024 63.81 66.62 62.35 66.18 2,049,202 +0.73(+1.12%)
Jan 22, 2024 64.04 66.02 64.04 65.45 1,318,913 +1.65(+2.59%)
Jan 19, 2024 63.98 64.15 62.94 63.80 1,818,477 -0.08(-0.13%)
Jan 18, 2024 66.58 66.58 62.17 63.88 1,894,096 -2.04(-3.09%)
Jan 17, 2024 65.58 67.69 65.39 65.92 1,941,483 -0.38(-0.57%)
Jan 16, 2024 69.22 69.22 66.12 66.30 1,874,683 -3.93(-5.60%)
Jan 12, 2024 66.80 71.06 66.50 70.23 2,407,028 +4.14(+6.26%)
Jan 11, 2024 69.42 69.70 65.33 66.09 1,991,043 -3.27(-4.71%)
Jan 10, 2024 72.50 73.00 68.78 69.36 1,978,303 -3.11(-4.29%)
Jan 09, 2024 68.34 73.80 67.80 72.47 3,032,341 +4.12(+6.03%)
Jan 08, 2024 59.36 69.25 58.57 68.35 4,474,687 +8.74(+14.66%)
Jan 05, 2024 60.26 60.40 58.58 59.61 1,762,882 -1.12(-1.84%)
Jan 04, 2024 60.00 64.91 59.45 60.73 2,834,902 +0.73(+1.22%)
Jan 03, 2024 60.32 61.55 59.64 60.00 1,531,445 -1.27(-2.07%)
Jan 02, 2024 59.89 61.67 59.20 61.27 997,691 +1.41(+2.36%)
Dec 29, 2023 62.60 63.38 59.81 59.86 1,629,044 -2.97(-4.73%)
Dec 28, 2023 62.90 64.50 61.27 62.83 1,821,705 -0.11(-0.17%)
Dec 27, 2023 60.23 63.21 59.71 62.94 1,399,375 +2.84(+4.73%)
Dec 26, 2023 57.80 60.71 56.75 60.10 1,161,699 +2.38(+4.12%)
Dec 22, 2023 56.00 60.70 55.70 57.72 2,565,440 +3.28(+6.02%)
Dec 21, 2023 55.73 56.69 54.08 54.44 1,251,393 -0.52(-0.95%)
Dec 20, 2023 57.09 58.36 54.87 54.96 1,912,650 -3.02(-5.21%)
Dec 19, 2023 56.50 58.55 56.24 57.98 1,673,383 +2.00(+3.57%)
Dec 18, 2023 52.37 57.13 52.10 55.98 3,000,418 +3.30(+6.26%)
Dec 15, 2023 52.21 54.14 50.82 52.68 5,545,095 +0.50(+0.96%)
Dec 14, 2023 53.27 53.30 46.44 52.18 15,449,900 -10.70(-17.02%)
Dec 13, 2023 61.81 62.94 59.89 62.88 1,843,455 +1.12(+1.81%)
Dec 12, 2023 60.36 61.87 59.44 61.77 1,445,769 +1.88(+3.15%)
Dec 11, 2023 61.92 62.02 56.38 59.88 3,093,848 -2.85(-4.54%)
Dec 08, 2023 63.50 63.50 61.35 62.73 1,637,092 -1.31(-2.05%)
Dec 07, 2023 64.00 65.47 63.30 64.04 1,902,222 +1.06(+1.68%)
Dec 06, 2023 64.81 65.11 62.84 62.98 1,546,155 -1.84(-2.84%)
Dec 05, 2023 64.35 66.30 64.27 64.82 2,627,104 +0.95(+1.49%)
Dec 04, 2023 59.82 64.83 59.79 63.87 3,039,653 +2.29(+3.72%)
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.