U.S. markets close in 3 hours 34 minutes

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.59-0.70 (-1.51%)
As of 12:24PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202146.4947.0145.0045.5945.59139,121
Jan 25, 202146.1647.4244.3146.2946.29637,800
Jan 22, 202147.5148.0045.5245.6845.681,067,000
Jan 21, 202149.8150.2647.6448.0348.03702,200
Jan 20, 202152.9653.3549.6849.8149.81467,500
Jan 19, 202153.2054.2952.1852.4952.49833,000
Jan 15, 202153.1553.9851.1652.4052.40714,700
Jan 14, 202151.9953.7451.1953.6053.60758,200
Jan 13, 202155.1855.5051.5651.9951.99756,700
Jan 12, 202156.4756.4753.5055.0255.02781,200
Jan 11, 202157.6057.6055.4256.2856.28547,300
Jan 08, 202155.5857.5955.1457.3957.39540,000
Jan 07, 202157.5658.4754.1854.8154.811,191,500
Jan 06, 202155.2057.5854.9056.0856.08333,100
Jan 05, 202155.0856.5854.6255.5855.58249,800
Jan 04, 202157.2457.2453.5154.5954.59582,600
Dec 31, 202057.4558.0356.3957.2057.20466,700
Dec 30, 202055.3657.3455.3657.1357.13277,000
Dec 29, 202056.1257.0653.6154.9554.95304,600
Dec 28, 202056.4057.0455.1856.1456.14446,500
Dec 24, 202056.8056.8055.0555.4455.44135,600
Dec 23, 202055.3556.0053.1555.5455.54331,000
Dec 22, 202053.9956.0053.0555.6355.631,062,400
Dec 21, 202051.2753.9351.0853.7053.701,050,000
Dec 18, 202053.4653.9351.8452.8352.832,093,400
Dec 17, 202052.6853.6551.6453.2753.271,266,900
Dec 16, 202052.5553.9452.1052.6752.67757,400
Dec 15, 202052.1652.9548.9352.7752.771,464,900
Dec 14, 202049.2756.3249.2552.0552.051,742,600
Dec 11, 202049.0150.0047.4547.8647.86511,200
Dec 10, 202048.9150.6048.1649.0349.03527,500
Dec 09, 202052.3852.9747.9648.8648.86623,400
Dec 08, 202050.6852.6950.6852.2452.24676,400
Dec 07, 202050.1251.7749.5751.2951.291,058,500
Dec 04, 202048.8452.0048.6949.9649.96998,100
Dec 03, 202045.4147.7445.0447.5247.521,011,000
Dec 02, 202046.7546.7544.6045.4345.43836,100
Dec 01, 202048.2548.5046.2846.8246.82519,000
Nov 30, 202047.4848.2545.8047.1447.14785,100
Nov 27, 202047.8348.5545.9747.2247.22204,800
Nov 25, 202047.7847.9746.3247.4647.46399,300
Nov 24, 202048.9449.4246.8647.6047.60722,600
Nov 23, 202046.7749.3645.6647.8547.851,139,800
Nov 20, 202041.0746.0440.8945.4345.43777,600
Nov 19, 202042.2944.5040.1341.5041.501,155,000
Nov 18, 202041.5443.3941.4341.5841.58509,600
Nov 17, 202038.3341.9938.1541.2541.25719,500
Nov 16, 202039.3839.8737.5838.4338.43447,300
Nov 13, 202038.9039.5038.1438.7338.73525,600
Nov 12, 202038.4539.0737.7838.3838.38340,700
Nov 11, 202037.3439.0036.2038.4038.40712,000
Nov 10, 202036.5737.0934.2136.7936.79844,400
Nov 09, 202038.0038.6035.6435.8335.83769,500
Nov 06, 202037.1637.9135.8836.0136.01263,900
Nov 05, 202038.0838.7636.5237.0737.07443,000
Nov 04, 202032.5738.3632.4636.9736.971,093,800
Nov 03, 202031.8233.7830.7733.4733.47592,800
Nov 02, 202031.0932.1730.1431.5531.55750,100
Oct 30, 202032.5333.1331.2631.9031.90405,100
Oct 29, 202032.3533.2730.8432.5632.56547,200
Oct 28, 202034.8234.9832.2732.3532.35650,900
Oct 27, 202034.1335.8532.6535.5335.53851,900
Oct 26, 202035.1536.0934.5435.8635.86426,200
Oct 23, 202034.8236.3534.3635.8035.80427,300
Oct 22, 202033.0534.4932.6834.3734.37440,100
Oct 21, 202033.5734.3032.6432.8032.80387,700
Oct 20, 202034.2134.2132.7633.4333.43355,600
Oct 19, 202034.9635.2733.5733.7633.76722,300
Oct 16, 202035.4836.1434.5934.8134.81364,200
Oct 15, 202034.4635.5033.7235.3735.37764,200
Oct 14, 202036.0236.0235.2735.4235.42470,000
Oct 13, 202035.2636.0134.8535.6735.67314,500
Oct 12, 202036.1236.4935.2435.3935.39425,600
Oct 09, 202035.5736.5733.8936.2936.29619,200
Oct 08, 202035.8536.0434.7535.2635.26388,500
Oct 07, 202032.8236.5632.7035.5235.52836,600
Oct 06, 202033.2133.5432.3632.5432.54490,400
Oct 05, 202031.1733.0831.1733.0133.01572,200
Oct 02, 202031.1232.0230.6030.7930.79545,700
Oct 01, 202030.2231.8229.8031.7731.77714,600
Sep 30, 202029.1330.3428.8930.1730.17432,400
Sep 29, 202029.6330.2128.7428.8928.89432,700
Sep 28, 202030.9331.0129.7029.8629.86305,100
Sep 25, 202029.0630.9528.7430.7730.77711,200
Sep 24, 202029.8629.8628.5528.8328.831,107,500
Sep 23, 202032.2832.6730.0030.2230.22527,000
Sep 22, 202030.6932.2830.3832.1532.15516,500
Sep 21, 202031.9032.2830.2430.3130.31568,000
Sep 18, 202032.3833.0131.7632.6132.611,183,100
Sep 17, 202031.0931.9830.5531.9131.91458,800
Sep 16, 202031.0132.3431.0131.5131.51412,400
Sep 15, 202030.9631.8530.6631.2031.20580,100
Sep 14, 202029.2730.8728.6930.8230.82681,200
Sep 11, 202029.5130.2928.3728.6628.66433,400
Sep 10, 202030.0530.8429.4029.4429.44881,600
Sep 09, 202029.9330.3129.6230.0230.02361,500
Sep 08, 202029.7430.3529.0629.5729.57485,600
Sep 04, 202030.1930.9928.9230.5330.53512,100
Sep 03, 202031.1831.2529.7730.0030.00450,900
Sep 02, 202030.4631.2029.3231.1831.18395,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...