Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,118.19 +250.88 (+0.38%) CMC Crypto 200
1,420.27 +5.51 (+0.39%)
Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 47.64 | 784,500 |
| 19 Apr 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 47.53 | 1,175,500 |
| 18 Apr 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 47.51 | 1,946,300 |
| 17 Apr 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 48.03 | 1,678,600 |
| 16 Apr 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 51.82 | 1,007,700 |
| 15 Apr 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 51.50 | 2,616,400 |
| 12 Apr 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 51.79 | 2,002,800 |
| 11 Apr 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 55.73 | 1,053,900 |
| 10 Apr 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 56.84 | 780,400 |
| 09 Apr 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 55.12 | 852,400 |
| 08 Apr 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 53.81 | 809,000 |
| 05 Apr 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 55.91 | 695,000 |
| 04 Apr 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 56.05 | 763,100 |
| 03 Apr 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 56.95 | 1,080,400 |
| 02 Apr 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 55.70 | 1,164,600 |
| 01 Apr 2024 | 58.66 | 59.91 | 57.56 | 59.71 | 59.71 | 963,600 |
| 28 Mar 2024 | 58.47 | 58.96 | 56.82 | 58.78 | 58.78 | 1,253,200 |
| 27 Mar 2024 | 59.36 | 59.36 | 57.64 | 58.49 | 58.49 | 1,035,400 |
| 26 Mar 2024 | 56.32 | 59.07 | 55.88 | 59.00 | 59.00 | 1,218,600 |
| 25 Mar 2024 | 55.36 | 56.72 | 55.08 | 55.53 | 55.53 | 738,300 |
| 22 Mar 2024 | 57.00 | 57.00 | 55.21 | 55.39 | 55.39 | 995,000 |
| 21 Mar 2024 | 56.00 | 57.29 | 55.60 | 56.61 | 56.61 | 1,170,200 |
| 20 Mar 2024 | 56.34 | 56.34 | 53.19 | 55.52 | 55.52 | 1,560,300 |
| 19 Mar 2024 | 55.75 | 57.70 | 55.56 | 56.92 | 56.92 | 1,083,300 |
| 18 Mar 2024 | 57.06 | 57.48 | 55.97 | 56.26 | 56.26 | 975,400 |
| 15 Mar 2024 | 55.99 | 57.04 | 55.45 | 56.74 | 56.74 | 1,057,000 |
| 14 Mar 2024 | 57.07 | 57.17 | 55.17 | 56.48 | 56.48 | 1,557,300 |
| 13 Mar 2024 | 58.56 | 59.54 | 56.85 | 57.36 | 57.36 | 1,133,300 |
| 12 Mar 2024 | 60.64 | 60.64 | 57.82 | 58.50 | 58.50 | 1,635,500 |
| 11 Mar 2024 | 61.46 | 63.07 | 60.31 | 60.69 | 60.69 | 610,000 |
| 08 Mar 2024 | 63.40 | 63.40 | 61.30 | 61.63 | 61.63 | 627,200 |
| 07 Mar 2024 | 61.48 | 62.58 | 60.26 | 62.44 | 62.44 | 1,656,600 |
| 06 Mar 2024 | 62.00 | 64.33 | 60.24 | 60.94 | 60.94 | 1,699,600 |
| 05 Mar 2024 | 64.32 | 64.58 | 60.76 | 62.47 | 62.47 | 1,319,500 |
| 04 Mar 2024 | 64.14 | 66.00 | 61.81 | 64.63 | 64.63 | 1,525,200 |
| 01 Mar 2024 | 62.86 | 65.74 | 61.52 | 63.89 | 63.89 | 2,801,100 |
| 29 Feb 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 61.97 | 2,018,800 |
| 28 Feb 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 64.05 | 2,002,000 |
| 27 Feb 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 69.35 | 2,923,100 |
| 26 Feb 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 71.73 | 1,603,300 |
| 23 Feb 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 68.47 | 771,200 |
| 22 Feb 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 67.59 | 793,700 |
| 21 Feb 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 66.89 | 936,500 |
| 20 Feb 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 67.85 | 854,100 |
| 16 Feb 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 68.78 | 991,200 |
| 15 Feb 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 67.58 | 1,030,500 |
| 14 Feb 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 67.39 | 1,194,600 |
| 13 Feb 2024 | 66.68 | 67.54 | 64.51 | 66.17 | 66.17 | 1,321,000 |
| 12 Feb 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 67.75 | 1,298,900 |
| 09 Feb 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 68.56 | 2,591,300 |
| 08 Feb 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 68.12 | 2,622,200 |
| 07 Feb 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 66.70 | 601,700 |
| 06 Feb 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 67.31 | 877,800 |
| 05 Feb 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 68.16 | 2,510,200 |
| 02 Feb 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 62.56 | 947,700 |
| 01 Feb 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 62.13 | 1,809,700 |
| 31 Jan 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 63.29 | 1,111,000 |
| 30 Jan 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 65.97 | 1,213,300 |
| 29 Jan 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 65.36 | 1,455,200 |
| 26 Jan 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 64.04 | 1,418,500 |
| 25 Jan 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 66.25 | 1,475,500 |
| 24 Jan 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 66.52 | 1,585,600 |
| 23 Jan 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 66.18 | 2,045,000 |
| 22 Jan 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 65.45 | 1,318,900 |
| 19 Jan 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 63.80 | 1,818,400 |
| 18 Jan 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 63.88 | 1,894,100 |
| 17 Jan 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 65.92 | 1,941,500 |
| 16 Jan 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 66.30 | 1,874,700 |
| 12 Jan 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 70.23 | 2,406,500 |
| 11 Jan 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 66.09 | 1,991,600 |
| 10 Jan 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 69.36 | 1,978,600 |
| 09 Jan 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 72.47 | 2,987,700 |
| 08 Jan 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 68.35 | 4,474,700 |
| 05 Jan 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 59.61 | 1,762,900 |
| 04 Jan 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 60.73 | 2,834,900 |
| 03 Jan 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 60.00 | 1,531,400 |
| 02 Jan 2024 | 59.89 | 61.67 | 59.20 | 61.27 | 61.27 | 997,700 |
| 29 Dec 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 59.86 | 1,628,900 |
| 28 Dec 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 62.83 | 1,823,600 |
| 27 Dec 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 62.94 | 1,401,700 |
| 26 Dec 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 60.10 | 1,161,700 |
| 22 Dec 2023 | 56.00 | 60.71 | 55.71 | 57.72 | 57.72 | 2,565,400 |
| 21 Dec 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 54.44 | 1,251,300 |
| 20 Dec 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 54.96 | 1,912,900 |
| 19 Dec 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 57.98 | 1,673,400 |
| 18 Dec 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 55.98 | 3,000,400 |
| 15 Dec 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 52.68 | 5,543,900 |
| 14 Dec 2023 | 53.27 | 53.29 | 46.44 | 52.18 | 52.18 | 15,422,100 |
| 13 Dec 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 62.88 | 1,865,600 |
| 12 Dec 2023 | 60.36 | 61.87 | 59.44 | 61.76 | 61.76 | 1,445,800 |
| 11 Dec 2023 | 61.92 | 62.01 | 56.38 | 59.88 | 59.88 | 3,094,200 |
| 08 Dec 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 62.73 | 1,637,000 |
| 07 Dec 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 64.04 | 1,902,500 |
| 06 Dec 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 62.98 | 1,546,200 |
| 05 Dec 2023 | 64.35 | 66.30 | 64.13 | 64.82 | 64.82 | 2,627,100 |
| 04 Dec 2023 | 59.82 | 64.82 | 59.77 | 63.87 | 63.87 | 3,040,900 |
| 01 Dec 2023 | 53.99 | 61.69 | 53.30 | 61.58 | 61.58 | 5,431,100 |
| 30 Nov 2023 | 50.52 | 54.96 | 50.52 | 53.87 | 53.87 | 2,440,100 |
| 29 Nov 2023 | 47.22 | 50.31 | 47.16 | 50.30 | 50.30 | 2,522,600 |
| 28 Nov 2023 | 48.13 | 48.22 | 46.29 | 47.16 | 47.16 | 1,287,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.