Australia markets closed

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.78+0.29 (+0.50%)
At close: 04:00PM EDT
56.50 -2.28 (-3.88%)
After hours: 04:28PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202458.4758.9656.8258.7858.781,218,295
27 Mar 202459.3659.3657.6458.4958.491,035,400
26 Mar 202456.3259.0755.8859.0059.001,218,600
25 Mar 202455.3656.7255.0855.5355.53738,300
22 Mar 202457.0057.0055.2155.3955.39995,000
21 Mar 202456.0057.2955.6056.6156.611,170,200
20 Mar 202456.3456.3453.1955.5255.521,560,300
19 Mar 202455.7557.7055.5656.9256.921,083,300
18 Mar 202457.0657.4855.9756.2656.26975,400
15 Mar 202455.9957.0455.4556.7456.741,057,000
14 Mar 202457.0757.1755.1756.4856.481,557,300
13 Mar 202458.5659.5456.8557.3657.361,133,300
12 Mar 202460.6460.6457.8258.5058.501,635,500
11 Mar 202461.4663.0760.3160.6960.69610,000
08 Mar 202463.4063.4061.3061.6361.63627,200
07 Mar 202461.4862.5860.2662.4462.441,656,600
06 Mar 202462.0064.3360.2460.9460.941,699,600
05 Mar 202464.3264.5860.7662.4762.471,319,500
04 Mar 202464.1466.0061.8164.6364.631,525,200
01 Mar 202462.8665.7461.5263.8963.892,801,100
29 Feb 202464.0965.7260.9861.9761.972,018,800
28 Feb 202470.4570.4563.5064.0564.052,002,000
27 Feb 202469.5670.8466.2969.3569.352,923,100
26 Feb 202468.7971.9067.9271.7371.731,603,300
23 Feb 202467.4968.7367.0268.4768.47771,200
22 Feb 202467.5968.1766.9067.5967.59793,700
21 Feb 202467.1367.9366.2766.8966.89936,500
20 Feb 202468.0769.8067.2567.8567.85854,100
16 Feb 202467.5869.2067.1068.7868.78991,200
15 Feb 202467.9968.6566.8767.5867.581,030,500
14 Feb 202467.0468.2466.2467.3967.391,194,600
13 Feb 202466.6867.5464.5166.1766.171,321,000
12 Feb 202468.5069.0066.9467.7567.751,298,900
09 Feb 202468.8269.3968.1168.5668.562,591,300
08 Feb 202466.7968.6466.7968.1268.122,622,200
07 Feb 202467.2567.3065.4966.7066.70601,700
06 Feb 202468.5768.5766.4867.3167.31877,800
05 Feb 202465.7468.1763.5168.1668.162,510,200
02 Feb 202461.6062.9960.5262.5662.56947,700
01 Feb 202463.4564.9261.8962.1362.131,809,700
31 Jan 202466.2366.7463.2863.2963.291,111,000
30 Jan 202465.5366.6764.3265.9765.971,213,300
29 Jan 202463.3866.0563.0865.3665.361,455,200
26 Jan 202466.0266.2963.7364.0464.041,418,500
25 Jan 202467.6068.2666.0066.2566.251,475,500
24 Jan 202466.7467.6465.5066.5266.521,585,600
23 Jan 202463.8166.6262.3566.1866.182,045,000
22 Jan 202464.0466.0264.0465.4565.451,318,900
19 Jan 202463.9864.1562.9463.8063.801,818,400
18 Jan 202466.5866.5862.1763.8863.881,894,100
17 Jan 202465.5867.6965.3965.9265.921,941,500
16 Jan 202469.2269.2266.1266.3066.301,874,700
12 Jan 202466.8071.0666.5070.2370.232,406,500
11 Jan 202469.4269.7065.3366.0966.091,991,600
10 Jan 202472.5073.0068.7869.3669.361,978,600
09 Jan 202468.3473.8067.8072.4772.472,987,700
08 Jan 202459.3669.2558.5768.3568.354,474,700
05 Jan 202460.2660.4058.5859.6159.611,762,900
04 Jan 202460.0064.9159.4560.7360.732,834,900
03 Jan 202460.3261.5559.6460.0060.001,531,400
02 Jan 202459.8961.6759.2061.2761.27997,700
29 Dec 202362.6063.3859.8159.8659.861,628,900
28 Dec 202362.9064.5061.2762.8362.831,823,600
27 Dec 202360.2363.2159.7162.9462.941,401,700
26 Dec 202357.8060.7156.7560.1060.101,161,700
22 Dec 202356.0060.7155.7157.7257.722,565,400
21 Dec 202355.7356.6954.0854.4454.441,251,300
20 Dec 202357.0958.3654.8754.9654.961,912,900
19 Dec 202356.5058.5556.2457.9857.981,673,400
18 Dec 202352.3757.1352.1055.9855.983,000,400
15 Dec 202352.2154.1450.8252.6852.685,543,900
14 Dec 202353.2753.2946.4452.1852.1815,422,100
13 Dec 202361.8162.9459.8962.8862.881,865,600
12 Dec 202360.3661.8759.4461.7661.761,445,800
11 Dec 202361.9262.0156.3859.8859.883,094,200
08 Dec 202363.5063.5061.3562.7362.731,637,000
07 Dec 202364.0065.4763.3064.0464.041,902,500
06 Dec 202364.8165.1162.8462.9862.981,546,200
05 Dec 202364.3566.3064.1364.8264.822,627,100
04 Dec 202359.8264.8259.7763.8763.873,040,900
01 Dec 202353.9961.6953.3061.5861.585,431,100
30 Nov 202350.5254.9650.5253.8753.872,440,100
29 Nov 202347.2250.3147.1650.3050.302,522,600
28 Nov 202348.1348.2246.2947.1647.161,287,500
27 Nov 202348.6249.2947.1348.2948.291,511,000
24 Nov 202347.8048.8647.3748.4048.40624,900
22 Nov 202349.5049.5047.1947.6347.631,540,500
21 Nov 202349.1250.1948.4349.3649.36952,900
20 Nov 202348.3349.5247.8949.5049.50921,400
17 Nov 202347.7450.6347.5649.1049.101,957,600
16 Nov 202348.5748.7247.0247.8947.891,114,300
15 Nov 202348.0249.5748.0048.4048.401,648,200
14 Nov 202346.8548.9746.7048.1448.141,570,400
13 Nov 202346.2046.8044.2945.7445.741,178,100
10 Nov 202346.3647.1845.6346.9946.991,041,100
09 Nov 202348.4549.4046.1046.3646.361,478,300
08 Nov 202347.2747.5045.8646.9946.991,192,700
07 Nov 202346.0647.7545.2347.3047.301,742,100
06 Nov 202345.9346.0341.1945.4545.457,308,000
03 Nov 202348.8450.0046.5146.8346.831,811,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...