Apellis Pharmaceuticals Inc (NQ: APLS )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 6:47 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 45.41 47.74 45.04 47.52 1,010,972 +2.09(+4.60%)
Dec 02, 2020 46.75 46.75 44.60 45.43 836,101 -1.39(-2.97%)
Dec 01, 2020 48.25 48.50 46.28 46.82 518,951 -0.32(-0.68%)
Nov 30, 2020 47.48 48.25 45.80 47.14 785,122 -0.08(-0.17%)
Nov 27, 2020 47.83 48.55 45.97 47.22 204,800 -0.24(-0.51%)
Nov 25, 2020 47.78 47.97 46.32 47.46 399,300 -0.14(-0.29%)
Nov 24, 2020 48.94 49.42 46.86 47.60 722,589 -0.25(-0.52%)
Nov 23, 2020 46.77 49.36 45.66 47.85 1,139,841 +2.42(+5.33%)
Nov 20, 2020 41.07 46.04 40.89 45.43 777,600 +3.93(+9.47%)
Nov 19, 2020 42.29 44.50 40.13 41.50 1,155,013 -0.08(-0.19%)
Nov 18, 2020 41.54 43.39 41.43 41.58 509,647 +0.33(+0.80%)
Nov 17, 2020 38.33 41.99 38.15 41.25 719,515 +2.82(+7.34%)
Nov 16, 2020 39.38 39.87 37.58 38.43 447,344 -0.30(-0.77%)
Nov 13, 2020 38.90 39.50 38.14 38.73 525,600 +0.35(+0.91%)
Nov 12, 2020 38.45 39.07 37.78 38.38 340,743 -0.02(-0.05%)
Nov 11, 2020 37.34 39.00 36.20 38.40 712,009 +1.61(+4.38%)
Nov 10, 2020 36.57 37.09 34.21 36.79 844,378 +0.96(+2.68%)
Nov 09, 2020 37.94 38.60 35.64 35.83 769,531 -0.18(-0.50%)
Nov 06, 2020 37.16 37.91 35.88 36.01 263,800 -1.06(-2.86%)
Nov 05, 2020 38.08 38.76 36.52 37.07 442,954 +0.10(+0.27%)
Nov 04, 2020 32.57 38.36 32.46 36.97 1,093,764 +3.50(+10.46%)
Nov 03, 2020 31.82 33.78 30.77 33.47 592,827 +1.92(+6.09%)
Nov 02, 2020 31.09 32.17 30.14 31.55 750,055 -0.35(-1.10%)
Oct 30, 2020 32.53 33.13 31.26 31.90 405,000 -0.66(-2.03%)
Oct 29, 2020 32.35 33.27 30.84 32.56 547,222 +0.21(+0.65%)
Oct 28, 2020 34.82 34.98 32.27 32.35 650,937 -3.18(-8.95%)
Oct 27, 2020 34.13 35.85 32.65 35.53 851,859 -0.33(-0.92%)
Oct 26, 2020 35.15 36.09 34.54 35.86 426,196 +0.06(+0.17%)
Oct 23, 2020 34.82 36.35 34.36 35.80 427,200 +1.43(+4.16%)
Oct 22, 2020 33.05 34.49 32.68 34.37 440,099 +1.57(+4.79%)
Oct 21, 2020 33.57 34.30 32.64 32.80 387,937 -0.63(-1.88%)
Oct 20, 2020 34.21 34.21 32.76 33.43 355,635 -0.33(-0.98%)
Oct 19, 2020 34.96 35.27 33.57 33.76 722,300 -1.05(-3.02%)
Oct 16, 2020 35.48 36.14 34.59 34.81 364,200 -0.56(-1.58%)
Oct 15, 2020 34.46 35.50 33.72 35.37 764,195 -0.05(-0.14%)
Oct 14, 2020 36.02 36.02 35.27 35.42 469,980 -0.25(-0.70%)
Oct 13, 2020 35.26 36.01 34.85 35.67 314,524 +0.28(+0.79%)
Oct 12, 2020 36.12 36.49 35.24 35.39 425,634 -0.90(-2.48%)
Oct 09, 2020 35.57 36.57 33.89 36.29 619,200 +1.03(+2.92%)
Oct 08, 2020 35.85 36.04 34.75 35.26 388,508 -0.26(-0.73%)
Oct 07, 2020 32.82 36.56 32.70 35.52 836,561 +2.98(+9.16%)
Oct 06, 2020 33.21 33.54 32.36 32.54 490,435 -0.47(-1.42%)
Oct 05, 2020 31.17 33.08 31.17 33.01 572,242 +2.22(+7.21%)
Oct 02, 2020 31.12 32.02 30.60 30.79 545,600 -0.98(-3.08%)
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.