Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.81+3.16 (+6.92%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	46.34	49.05	45.00	48.81	48.81	737,600
Mar 04, 2021	45.05	46.81	44.58	45.65	45.65	573,600
Mar 03, 2021	45.63	46.28	44.85	45.52	45.52	390,900
Mar 02, 2021	47.82	48.72	45.55	45.60	45.60	515,100
Mar 01, 2021	48.58	50.22	47.24	47.68	47.68	640,400
Feb 26, 2021	45.86	49.12	45.34	48.17	48.17	794,700
Feb 25, 2021	46.09	46.50	44.26	45.05	45.05	605,000
Feb 24, 2021	46.33	46.97	45.03	46.20	46.20	446,500
Feb 23, 2021	44.44	47.04	43.05	45.98	45.98	550,700
Feb 22, 2021	45.44	46.03	44.51	45.30	45.30	405,800
Feb 19, 2021	45.25	47.16	45.25	45.73	45.73	373,300
Feb 18, 2021	45.08	45.95	44.33	44.95	44.95	514,000
Feb 17, 2021	44.93	46.25	44.00	45.83	45.83	597,500
Feb 16, 2021	46.00	47.06	44.44	44.73	44.73	456,900
Feb 12, 2021	47.69	47.69	45.70	46.65	46.65	360,200
Feb 11, 2021	48.35	48.90	46.70	47.32	47.32	346,800
Feb 10, 2021	49.63	50.47	47.20	47.72	47.72	421,500
Feb 09, 2021	48.64	50.25	48.27	49.36	49.36	623,700
Feb 08, 2021	46.34	49.73	46.18	49.12	49.12	716,200
Feb 05, 2021	46.62	47.46	45.68	46.18	46.18	387,400
Feb 04, 2021	46.18	46.75	45.20	46.03	46.03	721,300
Feb 03, 2021	45.33	46.60	44.70	45.52	45.52	322,100
Feb 02, 2021	45.11	47.00	45.11	46.04	46.04	795,500
Feb 01, 2021	44.00	45.00	42.55	44.20	44.20	866,800
Jan 29, 2021	45.39	46.44	44.20	44.27	44.27	991,800
Jan 28, 2021	43.51	46.23	42.81	44.90	44.90	788,800
Jan 27, 2021	44.02	44.56	41.89	42.64	42.64	957,500
Jan 26, 2021	46.49	47.01	44.51	44.89	44.89	829,600
Jan 25, 2021	46.16	47.42	44.31	46.29	46.29	637,800
Jan 22, 2021	47.51	48.00	45.52	45.68	45.68	1,068,500
Jan 21, 2021	49.81	50.26	47.64	48.03	48.03	702,200
Jan 20, 2021	52.96	53.35	49.68	49.81	49.81	467,500
Jan 19, 2021	53.20	54.29	52.18	52.49	52.49	833,000
Jan 15, 2021	53.15	53.98	51.16	52.40	52.40	714,700
Jan 14, 2021	51.99	53.74	51.19	53.60	53.60	758,200
Jan 13, 2021	55.18	55.50	51.56	51.99	51.99	756,700
Jan 12, 2021	56.47	56.47	53.50	55.02	55.02	781,200
Jan 11, 2021	57.60	57.60	55.42	56.28	56.28	547,300
Jan 08, 2021	55.58	57.59	55.14	57.39	57.39	540,000
Jan 07, 2021	57.56	58.47	54.18	54.81	54.81	1,191,500
Jan 06, 2021	55.20	57.58	54.90	56.08	56.08	333,100
Jan 05, 2021	55.08	56.58	54.62	55.58	55.58	249,800
Jan 04, 2021	57.24	57.24	53.51	54.59	54.59	582,600
Dec 31, 2020	57.45	58.03	56.39	57.20	57.20	466,700
Dec 30, 2020	55.36	57.34	55.36	57.13	57.13	277,000
Dec 29, 2020	56.12	57.06	53.61	54.95	54.95	304,600
Dec 28, 2020	56.40	57.04	55.18	56.14	56.14	446,500
Dec 24, 2020	56.80	56.80	55.05	55.44	55.44	135,600
Dec 23, 2020	55.35	56.00	53.15	55.54	55.54	331,000
Dec 22, 2020	53.99	56.00	53.05	55.63	55.63	1,062,400
Dec 21, 2020	51.27	53.93	51.08	53.70	53.70	1,050,000
Dec 18, 2020	53.46	53.93	51.84	52.83	52.83	2,093,400
Dec 17, 2020	52.68	53.65	51.64	53.27	53.27	1,266,900
Dec 16, 2020	52.55	53.94	52.10	52.67	52.67	757,400
Dec 15, 2020	52.16	52.95	48.93	52.77	52.77	1,464,900
Dec 14, 2020	49.27	56.32	49.25	52.05	52.05	1,742,600
Dec 11, 2020	49.01	50.00	47.45	47.86	47.86	511,200
Dec 10, 2020	48.91	50.60	48.16	49.03	49.03	527,500
Dec 09, 2020	52.38	52.97	47.96	48.86	48.86	623,400
Dec 08, 2020	50.68	52.69	50.68	52.24	52.24	676,400
Dec 07, 2020	50.12	51.77	49.57	51.29	51.29	1,058,500
Dec 04, 2020	48.84	52.00	48.69	49.96	49.96	998,100
Dec 03, 2020	45.41	47.74	45.04	47.52	47.52	1,011,000
Dec 02, 2020	46.75	46.75	44.60	45.43	45.43	836,100
Dec 01, 2020	48.25	48.50	46.28	46.82	46.82	519,000
Nov 30, 2020	47.48	48.25	45.80	47.14	47.14	785,100
Nov 27, 2020	47.83	48.55	45.97	47.22	47.22	204,800
Nov 25, 2020	47.78	47.97	46.32	47.46	47.46	399,300
Nov 24, 2020	48.94	49.42	46.86	47.60	47.60	722,600
Nov 23, 2020	46.77	49.36	45.66	47.85	47.85	1,139,800
Nov 20, 2020	41.07	46.04	40.89	45.43	45.43	777,600
Nov 19, 2020	42.29	44.50	40.13	41.50	41.50	1,155,000
Nov 18, 2020	41.54	43.39	41.43	41.58	41.58	509,600
Nov 17, 2020	38.33	41.99	38.15	41.25	41.25	719,500
Nov 16, 2020	39.38	39.87	37.58	38.43	38.43	447,300
Nov 13, 2020	38.90	39.50	38.14	38.73	38.73	525,600
Nov 12, 2020	38.45	39.07	37.78	38.38	38.38	340,700
Nov 11, 2020	37.34	39.00	36.20	38.40	38.40	712,000
Nov 10, 2020	36.57	37.09	34.21	36.79	36.79	844,400
Nov 09, 2020	38.00	38.60	35.64	35.83	35.83	769,500
Nov 06, 2020	37.16	37.91	35.88	36.01	36.01	263,900
Nov 05, 2020	38.08	38.76	36.52	37.07	37.07	443,000
Nov 04, 2020	32.57	38.36	32.46	36.97	36.97	1,093,800
Nov 03, 2020	31.82	33.78	30.77	33.47	33.47	592,800
Nov 02, 2020	31.09	32.17	30.14	31.55	31.55	750,100
Oct 30, 2020	32.53	33.13	31.26	31.90	31.90	405,100
Oct 29, 2020	32.35	33.27	30.84	32.56	32.56	547,200
Oct 28, 2020	34.82	34.98	32.27	32.35	32.35	650,900
Oct 27, 2020	34.13	35.85	32.65	35.53	35.53	851,900
Oct 26, 2020	35.15	36.09	34.54	35.86	35.86	426,200
Oct 23, 2020	34.82	36.35	34.36	35.80	35.80	427,300
Oct 22, 2020	33.05	34.49	32.68	34.37	34.37	440,100
Oct 21, 2020	33.57	34.30	32.64	32.80	32.80	387,700
Oct 20, 2020	34.21	34.21	32.76	33.43	33.43	355,600
Oct 19, 2020	34.96	35.27	33.57	33.76	33.76	722,300
Oct 16, 2020	35.48	36.14	34.59	34.81	34.81	364,200
Oct 15, 2020	34.46	35.50	33.72	35.37	35.37	764,200
Oct 14, 2020	36.02	36.02	35.27	35.42	35.42	470,000
Oct 13, 2020	35.26	36.01	34.85	35.67	35.67	314,500
Oct 12, 2020	36.12	36.49	35.24	35.39	35.39	425,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Apellis Pharmaceuticals, Inc. (APLS)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)