NasdaqGS - Nasdaq Real Time Price USD

Apellis Pharmaceuticals, Inc. (APLS)

Compare
27.54 +0.05 (+0.18%)
As of 1:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 27.00 27.74 26.62 27.54 27.54 654,283
Nov 20, 2024 28.78 28.98 27.38 27.49 27.49 3,437,800
Nov 19, 2024 28.50 30.80 27.89 28.99 28.99 11,272,600
Nov 18, 2024 26.45 26.66 25.76 26.18 26.18 7,666,600
Nov 15, 2024 28.05 28.05 26.02 26.27 26.27 5,505,200
Nov 14, 2024 28.44 28.87 27.81 28.06 28.06 5,514,300
Nov 13, 2024 29.40 29.94 28.23 28.25 28.25 1,594,600
Nov 12, 2024 29.25 29.60 28.79 29.26 29.26 1,171,700
Nov 11, 2024 30.11 30.46 29.56 29.58 29.58 2,138,600
Nov 8, 2024 28.68 30.14 28.51 29.98 29.98 4,756,100
Nov 7, 2024 28.67 29.05 27.73 28.74 28.74 2,097,600
Nov 6, 2024 29.93 29.99 27.27 28.83 28.83 3,842,900
Nov 5, 2024 25.40 28.33 24.34 28.08 28.08 10,601,100
Nov 4, 2024 27.58 30.13 27.47 28.56 28.56 9,305,400
Nov 1, 2024 27.31 28.10 27.11 27.98 27.98 3,251,300
Oct 31, 2024 27.55 28.17 27.21 27.26 27.26 1,664,800
Oct 30, 2024 26.86 28.06 26.80 27.71 27.71 1,655,000
Oct 29, 2024 27.42 28.09 26.95 27.41 27.41 1,491,500
Oct 28, 2024 27.50 27.80 26.67 27.34 27.34 2,253,200
Oct 25, 2024 27.18 27.80 26.67 26.68 26.68 1,122,600
Oct 24, 2024 26.82 28.22 26.80 27.58 27.58 1,523,200
Oct 23, 2024 27.60 27.65 26.77 26.98 26.98 2,979,600
Oct 22, 2024 26.62 28.12 26.48 27.60 27.60 5,080,800
Oct 21, 2024 27.93 28.00 26.53 26.88 26.88 3,298,000
Oct 18, 2024 27.90 28.34 27.75 28.00 28.00 1,508,100
Oct 17, 2024 27.92 28.28 27.46 27.92 27.92 1,500,700
Oct 16, 2024 28.25 28.61 27.35 27.95 27.95 1,189,100
Oct 15, 2024 27.48 27.98 27.06 27.95 27.95 1,508,000
Oct 14, 2024 27.21 28.11 26.95 27.38 27.38 3,414,900
Oct 11, 2024 26.65 27.21 26.30 27.14 27.14 2,445,900
Oct 10, 2024 26.78 27.11 26.28 26.67 26.67 1,969,400
Oct 9, 2024 27.45 27.60 26.55 26.90 26.90 2,411,100
Oct 8, 2024 27.45 28.10 27.05 27.40 27.40 3,048,400
Oct 7, 2024 27.27 27.71 26.78 27.45 27.45 6,650,400
Oct 4, 2024 28.04 28.37 27.33 27.51 27.51 1,484,000
Oct 3, 2024 28.53 29.50 27.91 28.06 28.06 7,737,400
Oct 2, 2024 27.50 28.58 26.69 28.48 28.48 6,073,100
Oct 1, 2024 28.70 28.70 26.96 27.74 27.74 5,672,400
Sep 30, 2024 29.17 29.36 28.33 28.84 28.84 2,311,400
Sep 27, 2024 30.16 30.41 29.28 29.47 29.47 1,536,400
Sep 26, 2024 30.94 31.00 29.59 29.85 29.85 2,433,700
Sep 25, 2024 30.76 31.05 30.23 30.59 30.59 1,532,700
Sep 24, 2024 32.77 32.78 30.74 30.75 30.75 2,649,300
Sep 23, 2024 32.23 32.72 31.53 32.72 32.72 2,311,800
Sep 20, 2024 34.00 34.60 31.00 32.51 32.51 7,207,800
Sep 19, 2024 36.24 37.83 36.10 36.73 36.73 1,760,000
Sep 18, 2024 35.79 37.06 35.49 35.63 35.63 826,600
Sep 17, 2024 36.48 36.93 35.16 35.53 35.53 1,257,500
Sep 16, 2024 37.50 37.54 35.52 36.31 36.31 1,838,200
Sep 13, 2024 36.29 38.55 36.29 37.62 37.62 1,477,400
Sep 12, 2024 38.07 38.69 36.57 36.78 36.78 1,735,900
Sep 11, 2024 38.97 39.51 38.10 38.36 38.36 1,169,200
Sep 10, 2024 40.16 40.67 38.80 39.18 39.18 764,800
Sep 9, 2024 41.05 41.94 39.20 39.94 39.94 1,420,200
Sep 6, 2024 39.67 41.64 39.38 41.05 41.05 1,852,000
Sep 5, 2024 37.77 39.34 37.45 39.29 39.29 1,496,200
Sep 4, 2024 38.60 39.14 37.52 37.78 37.78 1,210,000
Sep 3, 2024 38.36 40.35 38.18 38.80 38.80 1,621,400
Aug 30, 2024 38.72 39.29 38.43 38.90 38.90 636,100
Aug 29, 2024 38.41 39.21 38.12 38.72 38.72 832,700
Aug 28, 2024 39.60 40.15 38.06 38.18 38.18 1,117,200
Aug 27, 2024 39.48 39.68 38.37 39.60 39.60 632,200
Aug 26, 2024 40.11 40.73 39.72 39.83 39.83 565,000
Aug 23, 2024 39.42 40.68 39.42 40.11 40.11 537,500
Aug 22, 2024 40.42 40.66 38.87 39.14 39.14 1,019,300
Aug 21, 2024 38.57 40.55 38.57 39.85 39.85 1,251,900
Aug 20, 2024 38.00 39.04 37.76 38.95 38.95 932,000
Aug 19, 2024 37.12 38.57 36.82 38.57 38.57 788,600
Aug 16, 2024 37.58 38.19 36.79 37.25 37.25 933,200
Aug 15, 2024 36.64 38.49 36.37 37.62 37.62 1,191,400
Aug 14, 2024 36.27 37.06 35.98 36.02 36.02 1,045,900
Aug 13, 2024 36.30 36.74 35.26 35.72 35.72 999,100
Aug 12, 2024 36.88 36.90 35.07 36.16 36.16 1,506,400
Aug 9, 2024 37.68 38.33 36.27 37.01 37.01 1,885,200
Aug 8, 2024 36.50 38.45 34.25 37.66 37.66 4,335,900
Aug 7, 2024 35.77 36.01 33.51 33.59 33.59 1,501,400
Aug 6, 2024 34.37 35.47 33.55 35.11 35.11 1,716,800
Aug 5, 2024 33.56 35.30 33.49 33.89 33.89 1,862,400
Aug 2, 2024 35.80 37.12 34.84 36.56 36.56 2,453,400
Aug 1, 2024 38.00 38.55 35.00 36.00 36.00 5,414,700
Jul 31, 2024 39.50 41.55 38.39 39.60 39.60 1,920,100
Jul 30, 2024 39.52 40.20 38.59 39.23 39.23 919,300
Jul 29, 2024 40.00 40.15 38.65 39.28 39.28 940,600
Jul 26, 2024 38.98 39.98 38.00 39.75 39.75 1,185,400
Jul 25, 2024 37.22 39.74 37.22 38.88 38.88 1,780,100
Jul 24, 2024 36.43 38.55 36.43 37.39 37.39 1,528,300
Jul 23, 2024 36.74 37.66 36.54 36.88 36.88 2,065,200
Jul 22, 2024 38.44 38.59 36.30 37.05 37.05 1,673,300
Jul 19, 2024 37.90 38.59 37.32 37.98 37.98 1,000,200
Jul 18, 2024 39.78 39.84 36.56 37.95 37.95 1,488,600
Jul 17, 2024 40.32 41.81 39.46 39.49 39.49 902,000
Jul 16, 2024 40.73 42.47 40.12 41.15 41.15 1,370,400
Jul 15, 2024 39.71 40.46 39.04 40.00 40.00 1,190,100
Jul 12, 2024 38.98 40.98 38.98 39.53 39.53 1,674,900
Jul 11, 2024 38.00 39.92 37.96 38.89 38.89 1,588,900
Jul 10, 2024 37.72 38.23 36.72 37.44 37.44 874,900
Jul 9, 2024 37.00 37.90 36.84 37.54 37.54 854,300
Jul 8, 2024 36.62 37.43 36.12 37.01 37.01 1,636,100
Jul 5, 2024 35.75 36.59 35.10 36.24 36.24 1,233,000
Jul 3, 2024 35.73 36.62 35.05 35.41 35.41 770,300
Jul 2, 2024 36.20 36.34 34.69 34.98 34.98 1,763,000
Jul 1, 2024 38.54 39.05 36.26 36.29 36.29 1,893,700
Jun 28, 2024 39.52 39.65 37.00 38.36 38.36 4,339,200
Jun 27, 2024 40.37 41.61 39.90 41.52 41.52 1,151,400
Jun 26, 2024 40.27 40.98 39.63 40.43 40.43 1,225,800
Jun 25, 2024 38.73 40.58 38.16 40.40 40.40 1,550,600
Jun 24, 2024 38.10 38.65 37.43 38.42 38.42 1,372,200
Jun 21, 2024 39.57 39.72 37.93 38.07 38.07 3,975,800
Jun 20, 2024 39.64 40.31 39.04 39.73 39.73 1,061,200
Jun 18, 2024 40.31 41.19 39.53 40.07 40.07 802,000
Jun 17, 2024 41.81 43.15 40.22 40.33 40.33 977,100
Jun 14, 2024 42.50 42.95 41.73 42.00 42.00 676,300
Jun 13, 2024 42.66 43.61 41.92 42.56 42.56 756,600
Jun 12, 2024 43.62 43.76 41.88 42.50 42.50 1,001,500
Jun 11, 2024 41.53 43.01 41.06 42.75 42.75 613,000
Jun 10, 2024 40.30 41.87 40.29 41.70 41.70 897,300
Jun 7, 2024 40.81 41.78 40.29 40.37 40.37 508,500
Jun 6, 2024 41.65 41.66 40.51 41.05 41.05 1,061,800
Jun 5, 2024 40.06 41.69 39.51 41.50 41.50 1,326,400
Jun 4, 2024 39.72 40.19 38.67 39.83 39.83 924,400
Jun 3, 2024 39.57 41.71 39.00 40.11 40.11 1,023,300
May 31, 2024 40.03 40.63 38.35 39.25 39.25 1,999,300
May 30, 2024 41.41 41.45 40.40 40.75 40.75 1,190,000
May 29, 2024 40.10 41.58 39.50 41.11 41.11 1,145,000
May 28, 2024 41.14 41.46 39.25 40.56 40.56 978,700
May 24, 2024 39.71 42.75 39.34 40.61 40.61 1,280,200
May 23, 2024 43.02 43.13 39.23 39.68 39.68 1,943,000
May 22, 2024 42.63 43.99 42.05 43.60 43.60 1,259,800
May 21, 2024 43.15 43.29 41.63 42.56 42.56 1,084,600
May 20, 2024 41.19 43.29 40.99 43.22 43.22 884,300
May 17, 2024 42.00 42.42 41.16 41.31 41.31 866,600
May 16, 2024 41.85 42.08 40.85 42.00 42.00 2,206,800
May 15, 2024 42.15 43.41 41.44 41.92 41.92 1,020,900
May 14, 2024 43.01 43.80 41.05 41.20 41.20 1,454,700
May 13, 2024 42.91 43.91 42.13 43.01 43.01 1,153,500
May 10, 2024 42.86 43.06 41.35 41.99 41.99 979,800
May 9, 2024 42.73 43.00 41.71 42.52 42.52 1,060,500
May 8, 2024 44.12 44.12 41.57 42.30 42.30 2,160,400
May 7, 2024 45.10 47.60 41.75 43.90 43.90 4,519,000
May 6, 2024 47.32 49.06 47.17 48.81 48.81 1,850,000
May 3, 2024 48.46 48.76 47.22 47.46 47.46 1,106,700
May 2, 2024 46.62 47.74 46.10 47.49 47.49 1,020,600
May 1, 2024 44.75 47.23 44.49 46.05 46.05 2,333,800
Apr 30, 2024 46.60 46.85 38.22 44.19 44.19 6,668,200
Apr 29, 2024 48.98 49.38 47.56 47.84 47.84 1,400,600
Apr 26, 2024 50.00 50.98 48.85 49.86 49.86 1,215,000
Apr 25, 2024 49.27 49.31 47.02 47.93 47.93 1,122,400
Apr 24, 2024 48.84 50.40 48.62 49.93 49.93 1,245,800
Apr 23, 2024 48.18 50.00 47.97 48.72 48.72 1,184,900
Apr 22, 2024 48.08 48.42 46.63 47.64 47.64 784,500
Apr 19, 2024 47.52 48.19 46.53 47.53 47.53 1,175,500
Apr 18, 2024 47.91 48.83 46.40 47.51 47.51 1,946,300
Apr 17, 2024 51.67 52.44 47.96 48.03 48.03 1,678,600
Apr 16, 2024 51.40 53.06 50.70 51.82 51.82 1,007,700
Apr 15, 2024 51.76 53.04 50.28 51.50 51.50 2,616,400
Apr 12, 2024 55.13 55.60 50.07 51.79 51.79 2,002,800
Apr 11, 2024 57.15 57.85 55.22 55.73 55.73 1,053,900
Apr 10, 2024 53.71 57.03 53.71 56.84 56.84 780,400
Apr 9, 2024 53.77 55.33 53.45 55.12 55.12 852,400
Apr 8, 2024 55.99 55.99 53.76 53.81 53.81 809,000
Apr 5, 2024 55.60 56.13 54.44 55.91 55.91 695,000
Apr 4, 2024 56.95 58.12 55.90 56.05 56.05 763,100
Apr 3, 2024 55.40 57.49 55.12 56.95 56.95 1,080,400
Apr 2, 2024 58.51 58.51 54.42 55.70 55.70 1,164,600
Apr 1, 2024 58.66 59.91 57.56 59.71 59.71 963,600
Mar 28, 2024 58.47 58.96 56.82 58.78 58.78 1,253,200
Mar 27, 2024 59.36 59.36 57.64 58.49 58.49 1,035,400
Mar 26, 2024 56.32 59.07 55.88 59.00 59.00 1,218,600
Mar 25, 2024 55.36 56.72 55.08 55.53 55.53 738,300
Mar 22, 2024 57.00 57.00 55.21 55.39 55.39 995,000
Mar 21, 2024 56.00 57.29 55.60 56.61 56.61 1,170,200
Mar 20, 2024 56.34 56.34 53.19 55.52 55.52 1,560,300
Mar 19, 2024 55.75 57.70 55.56 56.92 56.92 1,083,300
Mar 18, 2024 57.06 57.48 55.97 56.26 56.26 975,400
Mar 15, 2024 55.99 57.04 55.45 56.74 56.74 1,057,000
Mar 14, 2024 57.07 57.17 55.17 56.48 56.48 1,557,300
Mar 13, 2024 58.56 59.54 56.85 57.36 57.36 1,133,300
Mar 12, 2024 60.64 60.64 57.82 58.50 58.50 1,635,500
Mar 11, 2024 61.46 63.07 60.31 60.69 60.69 610,000
Mar 8, 2024 63.40 63.40 61.30 61.63 61.63 627,200
Mar 7, 2024 61.48 62.58 60.26 62.44 62.44 1,656,600
Mar 6, 2024 62.00 64.33 60.24 60.94 60.94 1,699,600
Mar 5, 2024 64.32 64.58 60.76 62.47 62.47 1,319,500
Mar 4, 2024 64.14 66.00 61.81 64.63 64.63 1,525,200
Mar 1, 2024 62.86 65.74 61.52 63.89 63.89 2,801,100
Feb 29, 2024 64.09 65.72 60.98 61.97 61.97 2,018,800
Feb 28, 2024 70.45 70.45 63.50 64.05 64.05 2,002,000
Feb 27, 2024 69.56 70.84 66.29 69.35 69.35 2,923,100
Feb 26, 2024 68.79 71.90 67.92 71.73 71.73 1,603,300
Feb 23, 2024 67.49 68.73 67.02 68.47 68.47 771,200
Feb 22, 2024 67.59 68.17 66.90 67.59 67.59 793,700
Feb 21, 2024 67.13 67.93 66.27 66.89 66.89 936,500
Feb 20, 2024 68.07 69.80 67.25 67.85 67.85 854,100
Feb 16, 2024 67.58 69.20 67.10 68.78 68.78 991,200
Feb 15, 2024 67.99 68.65 66.87 67.58 67.58 1,030,500
Feb 14, 2024 67.04 68.24 66.24 67.39 67.39 1,194,600
Feb 13, 2024 66.68 67.54 64.51 66.17 66.17 1,321,000
Feb 12, 2024 68.50 69.00 66.94 67.75 67.75 1,298,900
Feb 9, 2024 68.82 69.39 68.11 68.56 68.56 2,591,300
Feb 8, 2024 66.79 68.64 66.79 68.12 68.12 2,622,200
Feb 7, 2024 67.25 67.30 65.49 66.70 66.70 601,700
Feb 6, 2024 68.57 68.57 66.48 67.31 67.31 877,800
Feb 5, 2024 65.74 68.17 63.51 68.16 68.16 2,510,200
Feb 2, 2024 61.60 62.99 60.52 62.56 62.56 947,700
Feb 1, 2024 63.45 64.92 61.89 62.13 62.13 1,809,700
Jan 31, 2024 66.23 66.74 63.28 63.29 63.29 1,111,000
Jan 30, 2024 65.53 66.67 64.32 65.97 65.97 1,213,300
Jan 29, 2024 63.38 66.05 63.08 65.36 65.36 1,455,200
Jan 26, 2024 66.02 66.29 63.73 64.04 64.04 1,418,500
Jan 25, 2024 67.60 68.26 66.00 66.25 66.25 1,475,500
Jan 24, 2024 66.74 67.64 65.50 66.52 66.52 1,585,600
Jan 23, 2024 63.81 66.62 62.35 66.18 66.18 2,045,000
Jan 22, 2024 64.04 66.02 64.04 65.45 65.45 1,318,900
Jan 19, 2024 63.98 64.15 62.94 63.80 63.80 1,818,400
Jan 18, 2024 66.58 66.58 62.17 63.88 63.88 1,894,100
Jan 17, 2024 65.58 67.69 65.39 65.92 65.92 1,941,500
Jan 16, 2024 69.22 69.22 66.12 66.30 66.30 1,874,700
Jan 12, 2024 66.80 71.06 66.50 70.23 70.23 2,406,500
Jan 11, 2024 69.42 69.70 65.33 66.09 66.09 1,991,600
Jan 10, 2024 72.50 73.00 68.78 69.36 69.36 1,978,600
Jan 9, 2024 68.34 73.80 67.80 72.47 72.47 2,987,700
Jan 8, 2024 59.36 69.25 58.57 68.35 68.35 4,474,700
Jan 5, 2024 60.26 60.40 58.58 59.61 59.61 1,762,900
Jan 4, 2024 60.00 64.91 59.45 60.73 60.73 2,834,900
Jan 3, 2024 60.32 61.55 59.64 60.00 60.00 1,531,400
Jan 2, 2024 59.89 61.67 59.20 61.27 61.27 997,700
Dec 29, 2023 62.60 63.38 59.81 59.86 59.86 1,628,900
Dec 28, 2023 62.90 64.50 61.27 62.83 62.83 1,823,600
Dec 27, 2023 60.23 63.21 59.71 62.94 62.94 1,401,700
Dec 26, 2023 57.80 60.71 56.75 60.10 60.10 1,161,700
Dec 22, 2023 56.00 60.71 55.71 57.72 57.72 2,565,400
Dec 21, 2023 55.73 56.69 54.08 54.44 54.44 1,251,300
Dec 20, 2023 57.09 58.36 54.87 54.96 54.96 1,912,900
Dec 19, 2023 56.50 58.55 56.24 57.98 57.98 1,673,400
Dec 18, 2023 52.37 57.13 52.10 55.98 55.98 3,000,400
Dec 15, 2023 52.21 54.14 50.82 52.68 52.68 5,543,900
Dec 14, 2023 53.27 53.29 46.44 52.18 52.18 15,422,100
Dec 13, 2023 61.81 62.94 59.89 62.88 62.88 1,865,600
Dec 12, 2023 60.36 61.87 59.44 61.76 61.76 1,445,800
Dec 11, 2023 61.92 62.01 56.38 59.88 59.88 3,094,200
Dec 8, 2023 63.50 63.50 61.35 62.73 62.73 1,637,000
Dec 7, 2023 64.00 65.47 63.30 64.04 64.04 1,902,500
Dec 6, 2023 64.81 65.11 62.84 62.98 62.98 1,546,200
Dec 5, 2023 64.35 66.30 64.13 64.82 64.82 2,627,100
Dec 4, 2023 59.82 64.82 59.77 63.87 63.87 3,040,900
Dec 1, 2023 53.99 61.69 53.30 61.58 61.58 5,431,100
Nov 30, 2023 50.52 54.96 50.52 53.87 53.87 2,440,100
Nov 29, 2023 47.22 50.31 47.16 50.30 50.30 2,522,600
Nov 28, 2023 48.13 48.22 46.29 47.16 47.16 1,287,500
Nov 27, 2023 48.62 49.29 47.13 48.29 48.29 1,511,000
Nov 24, 2023 47.80 48.86 47.37 48.40 48.40 624,900
Nov 22, 2023 49.50 49.50 47.19 47.63 47.63 1,540,500
Nov 21, 2023 49.12 50.19 48.43 49.36 49.36 952,900

Related Tickers