Australia markets open in 8 hours 12 minutes

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.70-1.98 (-4.53%)
At close: 04:00PM EST
41.70 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202143.8043.9341.1841.7041.701,028,700
02 Dec 202143.6144.9743.0043.6843.68753,200
01 Dec 202142.4044.5341.9443.4643.461,624,100
30 Nov 202142.4343.6241.3342.0842.081,122,900
29 Nov 202142.7544.0942.3642.8642.861,221,600
26 Nov 202144.0845.7942.8443.5443.54524,300
24 Nov 202143.5445.3342.3845.0145.01828,300
23 Nov 202142.7643.9842.0643.8143.81725,900
22 Nov 202144.1846.4043.1143.1343.131,541,200
19 Nov 202143.7544.9443.0643.9343.93977,400
18 Nov 202144.9045.7441.7743.2543.252,668,300
17 Nov 202146.9346.9644.8745.1245.121,858,000
16 Nov 202143.0448.2442.7247.1147.114,924,900
15 Nov 202144.0044.0041.8942.0842.081,194,800
12 Nov 202141.8244.1541.0543.5043.503,598,000
11 Nov 202138.1939.1937.1938.9738.97969,900
10 Nov 202137.4939.2537.4938.4238.422,156,200
09 Nov 202133.7337.8633.7337.3437.342,157,100
08 Nov 202134.0834.8733.0833.6933.69595,900
05 Nov 202134.3635.8533.8834.1534.151,197,300
04 Nov 202134.4435.5434.0334.3934.39968,800
03 Nov 202132.7834.7932.7434.4434.441,752,100
02 Nov 202132.3932.9931.2632.9532.95505,800
01 Nov 202130.7032.7830.1732.5032.501,121,100
29 Oct 202131.5431.8130.5830.7430.741,075,800
28 Oct 202131.1831.6030.8731.5431.54573,500
27 Oct 202131.5932.2131.0031.1431.14529,500
26 Oct 202132.2232.3631.5031.7631.76456,600
25 Oct 202131.4033.1031.2132.0932.091,080,700
22 Oct 202131.9431.9430.7831.3731.37791,500
21 Oct 202132.1632.5631.8232.0032.001,368,500
20 Oct 202132.9733.1331.8632.0232.02629,500
19 Oct 202133.8334.2933.0933.1833.18564,600
18 Oct 202133.7834.5033.0133.5733.57965,900
15 Oct 202135.5135.5134.5334.6334.63777,000
14 Oct 202134.5736.1234.2635.4235.42960,400
13 Oct 202133.6934.5433.3533.9533.95650,200
12 Oct 202132.7234.2632.7033.6433.64927,900
11 Oct 202133.3534.1732.6132.6732.67565,800
08 Oct 202133.7033.7532.7433.1933.19431,300
07 Oct 202132.7833.9132.7133.5533.55751,200
06 Oct 202133.0333.6932.4632.8532.85436,400
05 Oct 202132.7733.7832.3433.3733.371,270,700
04 Oct 202133.5233.9432.7933.0133.011,554,400
01 Oct 202133.2633.9932.1133.5933.591,439,000
30 Sept 202134.9434.9432.4232.9632.962,318,900
29 Sept 202135.1335.6132.9933.9333.931,296,200
28 Sept 202134.4736.2034.1235.1335.131,979,500
27 Sept 202131.2535.4731.2335.0635.061,964,600
24 Sept 202132.2232.8231.3031.4031.401,013,900
23 Sept 202132.4833.0031.8332.4132.41932,800
22 Sept 202133.1033.9432.2832.4232.42811,900
21 Sept 202133.3333.9832.5532.9532.951,196,700
20 Sept 202133.1134.7832.7233.0633.061,746,600
17 Sept 202134.3934.5432.9234.2134.212,908,200
16 Sept 202133.7834.4432.8634.0034.001,222,200
15 Sept 202132.9834.8932.9133.9233.921,996,200
14 Sept 202132.2334.3432.0533.1033.103,235,400
13 Sept 202134.5235.1531.9232.2232.224,490,300
10 Sept 202136.0136.4327.5034.9334.9330,863,700
09 Sept 202155.0956.6555.0155.6155.612,675,700
08 Sept 202156.0156.4754.7755.5855.581,173,600
07 Sept 202164.1965.0055.7755.7855.781,524,300
03 Sept 202162.3464.3261.8164.0364.031,145,600
02 Sept 202165.2065.4062.5562.6262.62669,000
01 Sept 202165.8566.6163.1364.7364.73866,300
31 Aug 202166.7267.3365.4565.8565.85862,000
30 Aug 202166.9567.7464.5065.4165.411,008,600
27 Aug 202164.3866.7964.1466.3966.39774,800
26 Aug 202161.5965.5560.6864.1864.181,636,300
25 Aug 202160.8461.6659.9661.6161.61404,800
24 Aug 202161.7562.5460.5461.2461.24726,800
23 Aug 202162.2664.3561.7061.8261.82913,200
20 Aug 202159.4161.7959.3361.2561.251,035,000
19 Aug 202161.0061.7959.1560.2760.271,122,800
18 Aug 202157.6859.9057.0259.0259.02530,500
17 Aug 202155.8858.6953.9957.9157.91809,800
16 Aug 202156.9557.4055.7356.2056.201,129,400
13 Aug 202156.4858.2655.5557.4657.46757,000
12 Aug 202158.1158.8555.9456.0056.001,136,800
11 Aug 202159.4060.3057.5858.0058.00985,500
10 Aug 202161.5663.1558.9059.8259.821,037,800
09 Aug 202164.0864.7160.5662.0062.00968,600
06 Aug 202164.8365.2562.3663.3863.38579,500
05 Aug 202163.2465.0062.3264.6264.62532,300
04 Aug 202162.9565.9362.9563.5363.53690,800
03 Aug 202163.0364.3762.3463.6463.64757,200
02 Aug 202164.7464.9862.0063.2563.25782,900
30 July 202166.3666.8163.2563.9963.99744,200
29 July 202167.8369.6066.2966.6366.63688,000
28 July 202165.6868.6565.6367.7067.70759,200
27 July 202166.9767.1264.8565.5965.59691,800
26 July 202168.1768.8766.2866.7666.76932,400
23 July 202165.7869.4465.1168.1168.11715,000
22 July 202166.3666.9765.1865.5265.52636,300
21 July 202164.1767.5863.1466.5166.511,028,800
20 July 202164.2464.9962.6164.1764.17991,100
19 July 202160.5564.6560.5563.6563.65745,800
16 July 202163.2163.6761.0262.0362.03864,000
15 July 202162.3062.7260.4162.6362.63819,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...