Stock Quote

Apellis Pharmaceuticals Inc (NQ: APLS )

48.81 USD +3.16 (+6.92%)
Official Closing Price Updated: 5:27 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 46.34 49.05 45.00 48.81 737,600 +3.16(+6.92%)
Mar 04, 2021 45.05 46.81 44.58 45.65 573,141 +0.13(+0.29%)
Mar 03, 2021 45.63 46.28 44.85 45.52 390,940 -0.08(-0.18%)
Mar 02, 2021 47.82 48.72 45.55 45.60 515,067 -2.08(-4.36%)
Mar 01, 2021 48.58 50.22 47.24 47.68 640,400 -0.49(-1.02%)
Feb 26, 2021 45.34 49.12 45.34 48.17 794,600 +3.12(+6.93%)
Feb 25, 2021 46.09 46.50 44.26 45.05 604,969 -1.15(-2.49%)
Feb 24, 2021 46.33 46.97 45.03 46.20 446,542 +0.22(+0.48%)
Feb 23, 2021 44.11 47.04 43.05 45.98 550,732 +0.68(+1.50%)
Feb 22, 2021 45.15 46.03 44.51 45.30 405,803 -0.43(-0.94%)
Feb 19, 2021 45.25 47.16 45.25 45.73 373,200 +0.78(+1.74%)
Feb 18, 2021 45.08 45.95 44.33 44.95 514,015 -0.88(-1.92%)
Feb 17, 2021 44.93 46.25 44.00 45.83 597,537 +1.10(+2.46%)
Feb 16, 2021 46.00 47.06 44.44 44.73 456,856 -1.92(-4.12%)
Feb 12, 2021 47.69 47.69 45.70 46.65 360,200 -0.67(-1.42%)
Feb 11, 2021 48.35 48.90 46.70 47.32 346,830 -0.40(-0.84%)
Feb 10, 2021 49.63 50.47 47.20 47.72 421,543 -1.64(-3.32%)
Feb 09, 2021 48.64 50.25 48.27 49.36 623,669 +0.24(+0.49%)
Feb 08, 2021 46.34 49.73 46.18 49.12 716,187 +2.94(+6.37%)
Feb 05, 2021 46.62 47.46 45.68 46.18 387,300 +0.15(+0.33%)
Feb 04, 2021 46.18 46.75 45.20 46.03 721,270 +0.51(+1.12%)
Feb 03, 2021 45.33 46.60 44.70 45.52 322,139 -0.52(-1.13%)
Feb 02, 2021 45.11 47.00 45.11 46.04 795,477 +1.84(+4.16%)
Feb 01, 2021 44.00 45.00 42.55 44.20 866,774 -0.07(-0.16%)
Jan 29, 2021 45.62 46.44 44.20 44.27 991,700 -0.63(-1.40%)
Jan 28, 2021 43.51 46.23 42.81 44.90 788,777 +2.26(+5.30%)
Jan 27, 2021 43.24 44.56 41.89 42.64 957,513 -2.25(-5.01%)
Jan 26, 2021 46.49 47.01 44.51 44.89 829,649 -1.40(-3.02%)
Jan 25, 2021 46.16 47.42 44.31 46.29 637,801 +0.61(+1.34%)
Jan 22, 2021 47.51 48.00 45.52 45.68 1,068,500 -2.35(-4.89%)
Jan 21, 2021 49.81 50.26 47.64 48.03 702,154 -1.78(-3.57%)
Jan 20, 2021 52.96 53.35 49.68 49.81 467,549 -2.68(-5.11%)
Jan 19, 2021 53.20 54.29 52.18 52.49 832,967 +0.09(+0.18%)
Jan 15, 2021 53.15 53.98 51.16 52.40 714,700 -1.20(-2.24%)
Jan 14, 2021 51.99 53.74 51.19 53.60 758,161 +1.61(+3.10%)
Jan 13, 2021 55.18 55.50 51.56 51.99 756,747 -3.03(-5.51%)
Jan 12, 2021 56.47 56.47 53.50 55.02 781,224 -1.26(-2.24%)
Jan 11, 2021 57.60 57.60 55.42 56.28 547,297 -1.11(-1.93%)
Jan 08, 2021 55.58 57.59 55.14 57.39 540,000 +2.58(+4.71%)
Jan 07, 2021 57.56 58.47 54.18 54.81 1,191,544 -1.27(-2.26%)
Jan 06, 2021 55.20 57.58 54.90 56.08 333,134 +0.50(+0.90%)
Jan 05, 2021 55.08 56.58 54.62 55.58 249,809 +0.99(+1.81%)
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.