NasdaqGS - Delayed Quote • USD
Apellis Pharmaceuticals, Inc. (APLS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.00 | 50.98 | 48.85 | 49.86 | 49.86 | 980,400 |
Apr 25, 2024 | 49.27 | 49.31 | 47.02 | 47.93 | 47.93 | 1,122,400 |
Apr 24, 2024 | 48.84 | 50.40 | 48.62 | 49.93 | 49.93 | 1,245,800 |
Apr 23, 2024 | 48.18 | 50.00 | 47.97 | 48.72 | 48.72 | 1,184,900 |
Apr 22, 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 47.64 | 784,500 |
Apr 19, 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 47.53 | 1,175,500 |
Apr 18, 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 47.51 | 1,946,300 |
Apr 17, 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 48.03 | 1,678,600 |
Apr 16, 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 51.82 | 1,007,700 |
Apr 15, 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 51.50 | 2,616,400 |
Apr 12, 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 51.79 | 2,002,800 |
Apr 11, 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 55.73 | 1,053,900 |
Apr 10, 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 56.84 | 780,400 |
Apr 9, 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 55.12 | 852,400 |
Apr 8, 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 53.81 | 809,000 |
Apr 5, 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 55.91 | 695,000 |
Apr 4, 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 56.05 | 763,100 |
Apr 3, 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 56.95 | 1,080,400 |
Apr 2, 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 55.70 | 1,164,600 |
Apr 1, 2024 | 58.66 | 59.91 | 57.56 | 59.71 | 59.71 | 963,600 |
Mar 28, 2024 | 58.47 | 58.96 | 56.82 | 58.78 | 58.78 | 1,253,200 |
Mar 27, 2024 | 59.36 | 59.36 | 57.64 | 58.49 | 58.49 | 1,035,400 |
Mar 26, 2024 | 56.32 | 59.07 | 55.88 | 59.00 | 59.00 | 1,218,600 |
Mar 25, 2024 | 55.36 | 56.72 | 55.08 | 55.53 | 55.53 | 738,300 |
Mar 22, 2024 | 57.00 | 57.00 | 55.21 | 55.39 | 55.39 | 995,000 |
Mar 21, 2024 | 56.00 | 57.29 | 55.60 | 56.61 | 56.61 | 1,170,200 |
Mar 20, 2024 | 56.34 | 56.34 | 53.19 | 55.52 | 55.52 | 1,560,300 |
Mar 19, 2024 | 55.75 | 57.70 | 55.56 | 56.92 | 56.92 | 1,083,300 |
Mar 18, 2024 | 57.06 | 57.48 | 55.97 | 56.26 | 56.26 | 975,400 |
Mar 15, 2024 | 55.99 | 57.04 | 55.45 | 56.74 | 56.74 | 1,057,000 |
Mar 14, 2024 | 57.07 | 57.17 | 55.17 | 56.48 | 56.48 | 1,557,300 |
Mar 13, 2024 | 58.56 | 59.54 | 56.85 | 57.36 | 57.36 | 1,133,300 |
Mar 12, 2024 | 60.64 | 60.64 | 57.82 | 58.50 | 58.50 | 1,635,500 |
Mar 11, 2024 | 61.46 | 63.07 | 60.31 | 60.69 | 60.69 | 610,000 |
Mar 8, 2024 | 63.40 | 63.40 | 61.30 | 61.63 | 61.63 | 627,200 |
Mar 7, 2024 | 61.48 | 62.58 | 60.26 | 62.44 | 62.44 | 1,656,600 |
Mar 6, 2024 | 62.00 | 64.33 | 60.24 | 60.94 | 60.94 | 1,699,600 |
Mar 5, 2024 | 64.32 | 64.58 | 60.76 | 62.47 | 62.47 | 1,319,500 |
Mar 4, 2024 | 64.14 | 66.00 | 61.81 | 64.63 | 64.63 | 1,525,200 |
Mar 1, 2024 | 62.86 | 65.74 | 61.52 | 63.89 | 63.89 | 2,801,100 |
Feb 29, 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 61.97 | 2,018,800 |
Feb 28, 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 64.05 | 2,002,000 |
Feb 27, 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 69.35 | 2,923,100 |
Feb 26, 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 71.73 | 1,603,300 |
Feb 23, 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 68.47 | 771,200 |
Feb 22, 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 67.59 | 793,700 |
Feb 21, 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 66.89 | 936,500 |
Feb 20, 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 67.85 | 854,100 |
Feb 16, 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 68.78 | 991,200 |
Feb 15, 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 67.58 | 1,030,500 |
Feb 14, 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 67.39 | 1,194,600 |
Feb 13, 2024 | 66.68 | 67.54 | 64.51 | 66.17 | 66.17 | 1,321,000 |
Feb 12, 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 67.75 | 1,298,900 |
Feb 9, 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 68.56 | 2,591,300 |
Feb 8, 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 68.12 | 2,622,200 |
Feb 7, 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 66.70 | 601,700 |
Feb 6, 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 67.31 | 877,800 |
Feb 5, 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 68.16 | 2,510,200 |
Feb 2, 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 62.56 | 947,700 |
Feb 1, 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 62.13 | 1,809,700 |
Jan 31, 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 63.29 | 1,111,000 |
Jan 30, 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 65.97 | 1,213,300 |
Jan 29, 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 65.36 | 1,455,200 |
Jan 26, 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 64.04 | 1,418,500 |
Jan 25, 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 66.25 | 1,475,500 |
Jan 24, 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 66.52 | 1,585,600 |
Jan 23, 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 66.18 | 2,045,000 |
Jan 22, 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 65.45 | 1,318,900 |
Jan 19, 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 63.80 | 1,818,400 |
Jan 18, 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 63.88 | 1,894,100 |
Jan 17, 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 65.92 | 1,941,500 |
Jan 16, 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 66.30 | 1,874,700 |
Jan 12, 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 70.23 | 2,406,500 |
Jan 11, 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 66.09 | 1,991,600 |
Jan 10, 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 69.36 | 1,978,600 |
Jan 9, 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 72.47 | 2,987,700 |
Jan 8, 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 68.35 | 4,474,700 |
Jan 5, 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 59.61 | 1,762,900 |
Jan 4, 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 60.73 | 2,834,900 |
Jan 3, 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 60.00 | 1,531,400 |
Jan 2, 2024 | 59.89 | 61.67 | 59.20 | 61.27 | 61.27 | 997,700 |
Dec 29, 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 59.86 | 1,628,900 |
Dec 28, 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 62.83 | 1,823,600 |
Dec 27, 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 62.94 | 1,401,700 |
Dec 26, 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 60.10 | 1,161,700 |
Dec 22, 2023 | 56.00 | 60.71 | 55.71 | 57.72 | 57.72 | 2,565,400 |
Dec 21, 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 54.44 | 1,251,300 |
Dec 20, 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 54.96 | 1,912,900 |
Dec 19, 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 57.98 | 1,673,400 |
Dec 18, 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 55.98 | 3,000,400 |
Dec 15, 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 52.68 | 5,543,900 |
Dec 14, 2023 | 53.27 | 53.29 | 46.44 | 52.18 | 52.18 | 15,422,100 |
Dec 13, 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 62.88 | 1,865,600 |
Dec 12, 2023 | 60.36 | 61.87 | 59.44 | 61.76 | 61.76 | 1,445,800 |
Dec 11, 2023 | 61.92 | 62.01 | 56.38 | 59.88 | 59.88 | 3,094,200 |
Dec 8, 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 62.73 | 1,637,000 |
Dec 7, 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 64.04 | 1,902,500 |
Dec 6, 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 62.98 | 1,546,200 |
Dec 5, 2023 | 64.35 | 66.30 | 64.13 | 64.82 | 64.82 | 2,627,100 |
Dec 4, 2023 | 59.82 | 64.82 | 59.77 | 63.87 | 63.87 | 3,040,900 |
Dec 1, 2023 | 53.99 | 61.69 | 53.30 | 61.58 | 61.58 | 5,431,100 |
Nov 30, 2023 | 50.52 | 54.96 | 50.52 | 53.87 | 53.87 | 2,440,100 |
Nov 29, 2023 | 47.22 | 50.31 | 47.16 | 50.30 | 50.30 | 2,522,600 |
Nov 28, 2023 | 48.13 | 48.22 | 46.29 | 47.16 | 47.16 | 1,287,500 |
Nov 27, 2023 | 48.62 | 49.29 | 47.13 | 48.29 | 48.29 | 1,511,000 |
Nov 24, 2023 | 47.80 | 48.86 | 47.37 | 48.40 | 48.40 | 624,900 |
Nov 22, 2023 | 49.50 | 49.50 | 47.19 | 47.63 | 47.63 | 1,540,500 |
Nov 21, 2023 | 49.12 | 50.19 | 48.43 | 49.36 | 49.36 | 952,900 |
Nov 20, 2023 | 48.33 | 49.52 | 47.89 | 49.50 | 49.50 | 921,400 |
Nov 17, 2023 | 47.74 | 50.63 | 47.56 | 49.10 | 49.10 | 1,957,600 |
Nov 16, 2023 | 48.57 | 48.72 | 47.02 | 47.89 | 47.89 | 1,114,300 |
Nov 15, 2023 | 48.02 | 49.57 | 48.00 | 48.40 | 48.40 | 1,648,200 |
Nov 14, 2023 | 46.85 | 48.97 | 46.70 | 48.14 | 48.14 | 1,570,400 |
Nov 13, 2023 | 46.20 | 46.80 | 44.29 | 45.74 | 45.74 | 1,178,100 |
Nov 10, 2023 | 46.36 | 47.18 | 45.63 | 46.99 | 46.99 | 1,041,100 |
Nov 9, 2023 | 48.45 | 49.40 | 46.10 | 46.36 | 46.36 | 1,478,300 |
Nov 8, 2023 | 47.27 | 47.50 | 45.86 | 46.99 | 46.99 | 1,192,700 |
Nov 7, 2023 | 46.06 | 47.75 | 45.23 | 47.30 | 47.30 | 1,742,100 |
Nov 6, 2023 | 45.93 | 46.03 | 41.19 | 45.45 | 45.45 | 7,308,000 |
Nov 3, 2023 | 48.84 | 50.00 | 46.51 | 46.83 | 46.83 | 1,811,300 |
Nov 2, 2023 | 50.60 | 51.74 | 49.25 | 49.32 | 49.32 | 1,850,800 |
Nov 1, 2023 | 46.08 | 51.00 | 45.75 | 49.90 | 49.90 | 3,121,400 |
Oct 31, 2023 | 47.29 | 48.75 | 46.10 | 48.66 | 48.66 | 2,295,700 |
Oct 30, 2023 | 47.76 | 49.05 | 47.73 | 47.91 | 47.91 | 1,089,500 |
Oct 27, 2023 | 48.53 | 48.53 | 46.51 | 47.54 | 47.54 | 1,493,500 |
Oct 26, 2023 | 47.56 | 49.00 | 47.35 | 48.45 | 48.45 | 1,445,800 |
Oct 25, 2023 | 48.02 | 48.83 | 46.96 | 47.49 | 47.49 | 1,610,900 |
Oct 24, 2023 | 45.91 | 49.15 | 45.91 | 48.96 | 48.96 | 1,717,600 |
Oct 23, 2023 | 46.02 | 46.62 | 45.19 | 45.40 | 45.40 | 1,251,200 |
Oct 20, 2023 | 46.29 | 47.94 | 46.07 | 46.40 | 46.40 | 1,862,900 |
Oct 19, 2023 | 45.78 | 47.16 | 44.55 | 46.18 | 46.18 | 1,366,800 |
Oct 18, 2023 | 47.01 | 48.02 | 45.71 | 46.05 | 46.05 | 1,376,000 |
Oct 17, 2023 | 48.50 | 49.08 | 44.82 | 46.78 | 46.78 | 2,704,800 |
Oct 16, 2023 | 47.92 | 49.40 | 47.16 | 48.18 | 48.18 | 2,246,300 |
Oct 13, 2023 | 44.15 | 50.49 | 44.06 | 48.44 | 48.44 | 5,699,500 |
Oct 12, 2023 | 44.31 | 45.28 | 43.12 | 43.90 | 43.90 | 1,965,600 |
Oct 11, 2023 | 44.16 | 45.37 | 43.75 | 44.92 | 44.92 | 1,429,500 |
Oct 10, 2023 | 42.69 | 44.49 | 42.07 | 44.40 | 44.40 | 2,265,100 |
Oct 9, 2023 | 40.38 | 42.74 | 40.35 | 42.69 | 42.69 | 2,151,100 |
Oct 6, 2023 | 40.57 | 43.31 | 40.41 | 41.03 | 41.03 | 3,560,300 |
Oct 5, 2023 | 36.54 | 40.67 | 36.48 | 39.64 | 39.64 | 6,588,000 |
Oct 4, 2023 | 38.57 | 38.57 | 36.92 | 37.62 | 37.62 | 1,922,400 |
Oct 3, 2023 | 36.85 | 39.64 | 36.31 | 38.94 | 38.94 | 2,136,100 |
Oct 2, 2023 | 38.75 | 39.20 | 36.86 | 37.14 | 37.14 | 1,918,800 |
Sep 29, 2023 | 40.12 | 40.42 | 37.93 | 38.04 | 38.04 | 1,859,000 |
Sep 28, 2023 | 39.00 | 40.73 | 37.63 | 39.67 | 39.67 | 3,084,800 |
Sep 27, 2023 | 42.86 | 43.03 | 35.06 | 38.83 | 38.83 | 9,356,800 |
Sep 26, 2023 | 43.23 | 44.74 | 43.10 | 43.18 | 43.18 | 1,663,400 |
Sep 25, 2023 | 44.24 | 44.67 | 41.58 | 43.08 | 43.08 | 1,721,600 |
Sep 22, 2023 | 47.42 | 47.76 | 43.02 | 43.77 | 43.77 | 3,271,100 |
Sep 21, 2023 | 48.19 | 48.32 | 45.76 | 47.00 | 47.00 | 2,341,300 |
Sep 20, 2023 | 48.21 | 50.17 | 48.21 | 48.53 | 48.53 | 3,446,800 |
Sep 19, 2023 | 51.00 | 51.54 | 47.61 | 48.30 | 48.30 | 7,118,700 |
Sep 18, 2023 | 43.88 | 47.17 | 43.08 | 47.00 | 47.00 | 2,657,700 |
Sep 15, 2023 | 45.34 | 46.99 | 44.15 | 44.44 | 44.44 | 5,146,100 |
Sep 14, 2023 | 42.62 | 44.14 | 42.41 | 43.31 | 43.31 | 1,535,600 |
Sep 13, 2023 | 41.80 | 43.53 | 41.80 | 42.51 | 42.51 | 1,561,800 |
Sep 12, 2023 | 41.20 | 42.71 | 40.86 | 42.24 | 42.24 | 1,341,100 |
Sep 11, 2023 | 41.79 | 42.69 | 41.09 | 41.51 | 41.51 | 1,101,900 |
Sep 8, 2023 | 42.87 | 42.98 | 40.80 | 41.58 | 41.58 | 1,807,600 |
Sep 7, 2023 | 42.24 | 43.20 | 42.21 | 42.99 | 42.99 | 1,319,200 |
Sep 6, 2023 | 43.38 | 44.52 | 41.32 | 42.75 | 42.75 | 1,452,600 |
Sep 5, 2023 | 42.77 | 43.80 | 41.92 | 43.10 | 43.10 | 1,544,000 |
Sep 1, 2023 | 42.28 | 44.19 | 41.20 | 43.48 | 43.48 | 1,806,900 |
Aug 31, 2023 | 41.00 | 43.12 | 40.85 | 42.21 | 42.21 | 1,557,000 |
Aug 30, 2023 | 41.06 | 42.15 | 40.10 | 40.61 | 40.61 | 1,650,100 |
Aug 29, 2023 | 42.42 | 42.90 | 39.54 | 40.65 | 40.65 | 4,543,600 |
Aug 28, 2023 | 40.77 | 43.36 | 40.25 | 42.97 | 42.97 | 3,050,300 |
Aug 25, 2023 | 40.24 | 42.03 | 39.95 | 40.77 | 40.77 | 2,656,400 |
Aug 24, 2023 | 39.84 | 40.92 | 38.72 | 40.08 | 40.08 | 3,357,200 |
Aug 23, 2023 | 39.74 | 43.11 | 39.25 | 40.04 | 40.04 | 12,484,900 |
Aug 22, 2023 | 31.16 | 31.60 | 30.57 | 30.76 | 30.76 | 2,947,500 |
Aug 21, 2023 | 30.78 | 32.20 | 30.26 | 31.47 | 31.47 | 2,058,200 |
Aug 18, 2023 | 30.54 | 30.98 | 29.79 | 30.65 | 30.65 | 2,498,900 |
Aug 17, 2023 | 30.90 | 31.81 | 30.12 | 30.90 | 30.90 | 1,999,200 |
Aug 16, 2023 | 32.44 | 32.69 | 30.43 | 31.23 | 31.23 | 2,725,900 |
Aug 15, 2023 | 33.77 | 34.44 | 31.64 | 32.72 | 32.72 | 5,705,500 |
Aug 14, 2023 | 32.95 | 34.71 | 32.44 | 33.89 | 33.89 | 8,083,300 |
Aug 11, 2023 | 27.03 | 33.30 | 26.90 | 32.39 | 32.39 | 15,897,600 |
Aug 10, 2023 | 24.14 | 27.98 | 23.86 | 27.01 | 27.01 | 7,958,200 |
Aug 9, 2023 | 24.11 | 24.58 | 23.90 | 24.17 | 24.17 | 2,696,100 |
Aug 8, 2023 | 23.60 | 25.01 | 22.90 | 24.11 | 24.11 | 6,041,100 |
Aug 7, 2023 | 20.50 | 24.37 | 19.83 | 23.65 | 23.65 | 11,513,400 |
Aug 4, 2023 | 23.83 | 24.70 | 23.53 | 24.53 | 24.53 | 4,057,000 |
Aug 3, 2023 | 23.46 | 24.30 | 23.06 | 23.86 | 23.86 | 3,731,900 |
Aug 2, 2023 | 24.12 | 25.30 | 22.73 | 23.96 | 23.96 | 6,494,000 |
Aug 1, 2023 | 25.36 | 25.85 | 23.94 | 24.22 | 24.22 | 7,856,400 |
Jul 31, 2023 | 31.43 | 31.50 | 24.97 | 25.75 | 25.75 | 21,426,100 |
Jul 28, 2023 | 32.28 | 32.40 | 27.88 | 32.02 | 32.02 | 8,081,700 |
Jul 27, 2023 | 31.25 | 34.66 | 29.84 | 32.11 | 32.11 | 9,198,100 |
Jul 26, 2023 | 30.20 | 33.70 | 29.70 | 31.95 | 31.95 | 8,280,100 |
Jul 25, 2023 | 32.22 | 32.44 | 30.18 | 30.22 | 30.22 | 4,961,000 |
Jul 24, 2023 | 34.22 | 34.50 | 31.98 | 32.22 | 32.22 | 4,789,300 |
Jul 21, 2023 | 34.77 | 36.65 | 34.33 | 34.39 | 34.39 | 5,662,100 |
Jul 20, 2023 | 39.80 | 39.80 | 33.56 | 34.24 | 34.24 | 10,992,700 |
Jul 19, 2023 | 39.88 | 41.98 | 38.50 | 40.49 | 40.49 | 11,891,000 |
Jul 18, 2023 | 53.89 | 53.89 | 38.18 | 40.00 | 40.00 | 24,724,700 |
Jul 17, 2023 | 64.75 | 68.85 | 51.94 | 52.46 | 52.46 | 20,309,000 |
Jul 14, 2023 | 86.13 | 86.87 | 84.30 | 84.50 | 84.50 | 1,029,100 |
Jul 13, 2023 | 85.88 | 87.38 | 85.31 | 85.98 | 85.98 | 740,900 |
Jul 12, 2023 | 86.99 | 86.99 | 84.89 | 85.01 | 85.01 | 1,142,100 |
Jul 11, 2023 | 86.49 | 87.55 | 85.48 | 86.50 | 86.50 | 626,900 |
Jul 10, 2023 | 84.55 | 87.51 | 84.20 | 86.62 | 86.62 | 851,300 |
Jul 7, 2023 | 86.92 | 87.77 | 85.93 | 86.09 | 86.09 | 430,500 |
Jul 6, 2023 | 87.51 | 87.67 | 86.01 | 87.18 | 87.18 | 899,200 |
Jul 5, 2023 | 89.50 | 90.21 | 87.38 | 88.27 | 88.27 | 627,100 |
Jul 3, 2023 | 89.98 | 91.35 | 88.87 | 89.22 | 89.22 | 657,500 |
Jun 30, 2023 | 89.83 | 91.87 | 89.04 | 91.10 | 91.10 | 1,177,100 |
Jun 29, 2023 | 92.17 | 92.22 | 88.78 | 89.11 | 89.11 | 1,328,100 |
Jun 28, 2023 | 86.80 | 92.61 | 86.32 | 92.32 | 92.32 | 1,945,300 |
Jun 27, 2023 | 84.50 | 87.05 | 84.22 | 86.42 | 86.42 | 1,491,200 |
Jun 26, 2023 | 85.74 | 85.74 | 82.93 | 84.44 | 84.44 | 1,565,800 |
Jun 23, 2023 | 86.34 | 87.39 | 84.80 | 85.29 | 85.29 | 13,378,100 |
Jun 22, 2023 | 86.51 | 89.05 | 85.85 | 86.65 | 86.65 | 1,510,900 |
Jun 21, 2023 | 88.20 | 88.88 | 86.45 | 87.44 | 87.44 | 794,900 |
Jun 20, 2023 | 88.41 | 88.59 | 85.38 | 88.16 | 88.16 | 1,179,700 |
Jun 16, 2023 | 90.89 | 91.50 | 87.75 | 89.27 | 89.27 | 2,003,600 |
Jun 15, 2023 | 91.55 | 91.91 | 88.81 | 89.60 | 89.60 | 1,331,100 |
Jun 14, 2023 | 93.43 | 94.75 | 90.57 | 92.12 | 92.12 | 1,561,000 |
Jun 13, 2023 | 90.76 | 94.27 | 90.76 | 93.31 | 93.31 | 1,677,100 |
Jun 12, 2023 | 90.54 | 91.76 | 89.81 | 90.60 | 90.60 | 573,000 |
Jun 9, 2023 | 90.68 | 91.25 | 89.91 | 90.01 | 90.01 | 493,100 |
Jun 8, 2023 | 91.35 | 92.20 | 89.45 | 90.17 | 90.17 | 901,000 |
Jun 7, 2023 | 90.51 | 92.79 | 90.17 | 92.13 | 92.13 | 1,261,600 |
Jun 6, 2023 | 90.00 | 93.48 | 90.00 | 91.22 | 91.22 | 2,139,500 |
Jun 5, 2023 | 87.61 | 90.95 | 87.02 | 89.79 | 89.79 | 1,242,200 |
Jun 2, 2023 | 87.31 | 88.36 | 86.37 | 87.96 | 87.96 | 501,500 |
Jun 1, 2023 | 86.00 | 88.81 | 85.31 | 87.31 | 87.31 | 892,800 |
May 31, 2023 | 87.15 | 88.98 | 85.68 | 85.85 | 85.85 | 858,900 |
May 30, 2023 | 87.19 | 87.64 | 85.39 | 86.91 | 86.91 | 978,200 |
May 26, 2023 | 85.00 | 87.16 | 84.33 | 86.97 | 86.97 | 765,300 |
May 25, 2023 | 86.34 | 86.66 | 84.46 | 85.15 | 85.15 | 997,800 |
May 24, 2023 | 85.14 | 86.83 | 84.76 | 86.57 | 86.57 | 856,900 |
May 23, 2023 | 87.26 | 88.14 | 84.18 | 86.09 | 86.09 | 1,508,100 |
May 22, 2023 | 89.18 | 90.14 | 86.48 | 87.48 | 87.48 | 977,800 |
May 19, 2023 | 88.45 | 89.33 | 88.13 | 88.86 | 88.86 | 1,294,600 |
May 18, 2023 | 89.51 | 90.94 | 86.66 | 87.50 | 87.50 | 1,346,300 |
May 17, 2023 | 88.66 | 89.33 | 86.36 | 89.25 | 89.25 | 1,373,100 |
May 16, 2023 | 82.50 | 87.83 | 82.11 | 87.68 | 87.68 | 2,747,900 |
May 15, 2023 | 88.65 | 89.05 | 87.85 | 88.11 | 88.11 | 967,900 |
May 12, 2023 | 88.92 | 89.51 | 87.60 | 87.96 | 87.96 | 1,277,200 |
May 11, 2023 | 90.99 | 90.99 | 87.72 | 88.54 | 88.54 | 1,515,800 |
May 10, 2023 | 89.50 | 92.61 | 88.23 | 91.38 | 91.38 | 1,630,700 |
May 9, 2023 | 90.00 | 90.35 | 88.70 | 89.47 | 89.47 | 2,166,300 |
May 8, 2023 | 92.39 | 92.52 | 90.20 | 91.38 | 91.38 | 1,712,300 |
May 5, 2023 | 92.47 | 94.45 | 90.09 | 93.18 | 93.18 | 4,471,700 |
May 4, 2023 | 85.18 | 85.56 | 82.19 | 84.37 | 84.37 | 1,611,100 |
May 3, 2023 | 82.71 | 85.90 | 82.65 | 85.02 | 85.02 | 1,045,800 |
May 2, 2023 | 83.04 | 84.91 | 82.73 | 83.14 | 83.14 | 1,250,600 |
May 1, 2023 | 76.71 | 83.18 | 76.30 | 82.92 | 82.92 | 2,350,700 |
Apr 28, 2023 | 82.36 | 85.24 | 82.05 | 83.43 | 83.43 | 1,173,500 |
Apr 27, 2023 | 79.39 | 83.24 | 78.14 | 82.78 | 82.78 | 2,282,700 |
Related Tickers
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%
CYTK Cytokinetics, Incorporated
65.34
+0.83%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
BPMC Blueprint Medicines Corporation
93.00
+2.50%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
LEGN Legend Biotech Corporation
45.30
+1.98%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
IMVT Immunovant, Inc.
27.17
-2.09%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
BHVN Biohaven Ltd.
38.97
+1.12%