Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

45.59-0.70 (-1.51%)

As of 12:24PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	46.49	47.01	45.00	45.59	45.59	139,121
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	1,067,000
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
Oct 09, 2020	35.57	36.57	33.89	36.29	36.29	619,200
Oct 08, 2020	35.85	36.04	34.75	35.26	35.26	388,500
Oct 07, 2020	32.82	36.56	32.70	35.52	35.52	836,600
Oct 06, 2020	33.21	33.54	32.36	32.54	32.54	490,400
Oct 05, 2020	31.17	33.08	31.17	33.01	33.01	572,200
Oct 02, 2020	31.12	32.02	30.60	30.79	30.79	545,700
Oct 01, 2020	30.22	31.82	29.80	31.77	31.77	714,600
Sep 30, 2020	29.13	30.34	28.89	30.17	30.17	432,400
Sep 29, 2020	29.63	30.21	28.74	28.89	28.89	432,700
Sep 28, 2020	30.93	31.01	29.70	29.86	29.86	305,100
Sep 25, 2020	29.06	30.95	28.74	30.77	30.77	711,200
Sep 24, 2020	29.86	29.86	28.55	28.83	28.83	1,107,500
Sep 23, 2020	32.28	32.67	30.00	30.22	30.22	527,000
Sep 22, 2020	30.69	32.28	30.38	32.15	32.15	516,500
Sep 21, 2020	31.90	32.28	30.24	30.31	30.31	568,000
Sep 18, 2020	32.38	33.01	31.76	32.61	32.61	1,183,100
Sep 17, 2020	31.09	31.98	30.55	31.91	31.91	458,800
Sep 16, 2020	31.01	32.34	31.01	31.51	31.51	412,400
Sep 15, 2020	30.96	31.85	30.66	31.20	31.20	580,100
Sep 14, 2020	29.27	30.87	28.69	30.82	30.82	681,200
Sep 11, 2020	29.51	30.29	28.37	28.66	28.66	433,400
Sep 10, 2020	30.05	30.84	29.40	29.44	29.44	881,600
Sep 09, 2020	29.93	30.31	29.62	30.02	30.02	361,500
Sep 08, 2020	29.74	30.35	29.06	29.57	29.57	485,600
Sep 04, 2020	30.19	30.99	28.92	30.53	30.53	512,100
Sep 03, 2020	31.18	31.25	29.77	30.00	30.00	450,900
Sep 02, 2020	30.46	31.20	29.32	31.18	31.18	395,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,854.16-1.20(-0.03%)

Dow 3030,980.97+20.97(+0.07%)

Nasdaq13,643.90+7.91(+0.06%)

Apellis Pharmaceuticals, Inc. (APLS)

S&P 500
3,854.16
-1.20(-0.03%)

Dow 30
30,980.97
+20.97(+0.07%)

Nasdaq
13,643.90
+7.91(+0.06%)