Mercado abrirá em 9 h 27 min

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,03-3,79 (-7,31%)
No fechamento: 04:00PM EDT
48,29 +0,26 (+0,54%)
Pós-fechamento: 06:57PM EDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202451,6752,4447,9648,0348,031.678.600
16 de abr. de 202451,4053,0650,7051,8251,821.007.700
15 de abr. de 202451,7653,0450,2851,5051,502.616.400
12 de abr. de 202455,1355,6050,0751,7951,792.002.800
11 de abr. de 202457,1557,8555,2255,7355,731.053.900
10 de abr. de 202453,7157,0353,7156,8456,84780.400
09 de abr. de 202453,7755,3353,4555,1255,12852.400
08 de abr. de 202455,9955,9953,7653,8153,81809.000
05 de abr. de 202455,6056,1354,4455,9155,91695.000
04 de abr. de 202456,9558,1255,9056,0556,05763.100
03 de abr. de 202455,4057,4955,1256,9556,951.080.400
02 de abr. de 202458,5158,5154,4255,7055,701.164.600
01 de abr. de 202458,6659,9157,5659,7159,71963.600
28 de mar. de 202458,4758,9656,8258,7858,781.253.200
27 de mar. de 202459,3659,3657,6458,4958,491.035.400
26 de mar. de 202456,3259,0755,8859,0059,001.218.600
25 de mar. de 202455,3656,7255,0855,5355,53738.300
22 de mar. de 202457,0057,0055,2155,3955,39995.000
21 de mar. de 202456,0057,2955,6056,6156,611.170.200
20 de mar. de 202456,3456,3453,1955,5255,521.560.300
19 de mar. de 202455,7557,7055,5656,9256,921.083.300
18 de mar. de 202457,0657,4855,9756,2656,26975.400
15 de mar. de 202455,9957,0455,4556,7456,741.057.000
14 de mar. de 202457,0757,1755,1756,4856,481.557.300
13 de mar. de 202458,5659,5456,8557,3657,361.133.300
12 de mar. de 202460,6460,6457,8258,5058,501.635.500
11 de mar. de 202461,4663,0760,3160,6960,69610.000
08 de mar. de 202463,4063,4061,3061,6361,63627.200
07 de mar. de 202461,4862,5860,2662,4462,441.656.600
06 de mar. de 202462,0064,3360,2460,9460,941.699.600
05 de mar. de 202464,3264,5860,7662,4762,471.319.500
04 de mar. de 202464,1466,0061,8164,6364,631.525.200
01 de mar. de 202462,8665,7461,5263,8963,892.801.100
29 de fev. de 202464,0965,7260,9861,9761,972.018.800
28 de fev. de 202470,4570,4563,5064,0564,052.002.000
27 de fev. de 202469,5670,8466,2969,3569,352.923.100
26 de fev. de 202468,7971,9067,9271,7371,731.603.300
23 de fev. de 202467,4968,7367,0268,4768,47771.200
22 de fev. de 202467,5968,1766,9067,5967,59793.700
21 de fev. de 202467,1367,9366,2766,8966,89936.500
20 de fev. de 202468,0769,8067,2567,8567,85854.100
16 de fev. de 202467,5869,2067,1068,7868,78991.200
15 de fev. de 202467,9968,6566,8767,5867,581.030.500
14 de fev. de 202467,0468,2466,2467,3967,391.194.600
13 de fev. de 202466,6867,5464,5166,1766,171.321.000
12 de fev. de 202468,5069,0066,9467,7567,751.298.900
09 de fev. de 202468,8269,3968,1168,5668,562.591.300
08 de fev. de 202466,7968,6466,7968,1268,122.622.200
07 de fev. de 202467,2567,3065,4966,7066,70601.700
06 de fev. de 202468,5768,5766,4867,3167,31877.800
05 de fev. de 202465,7468,1763,5168,1668,162.510.200
02 de fev. de 202461,6062,9960,5262,5662,56947.700
01 de fev. de 202463,4564,9261,8962,1362,131.809.700
31 de jan. de 202466,2366,7463,2863,2963,291.111.000
30 de jan. de 202465,5366,6764,3265,9765,971.213.300
29 de jan. de 202463,3866,0563,0865,3665,361.455.200
26 de jan. de 202466,0266,2963,7364,0464,041.418.500
25 de jan. de 202467,6068,2666,0066,2566,251.475.500
24 de jan. de 202466,7467,6465,5066,5266,521.585.600
23 de jan. de 202463,8166,6262,3566,1866,182.045.000
22 de jan. de 202464,0466,0264,0465,4565,451.318.900
19 de jan. de 202463,9864,1562,9463,8063,801.818.400
18 de jan. de 202466,5866,5862,1763,8863,881.894.100
17 de jan. de 202465,5867,6965,3965,9265,921.941.500
16 de jan. de 202469,2269,2266,1266,3066,301.874.700
12 de jan. de 202466,8071,0666,5070,2370,232.406.500
11 de jan. de 202469,4269,7065,3366,0966,091.991.600
10 de jan. de 202472,5073,0068,7869,3669,361.978.600
09 de jan. de 202468,3473,8067,8072,4772,472.987.700
08 de jan. de 202459,3669,2558,5768,3568,354.474.700
05 de jan. de 202460,2660,4058,5859,6159,611.762.900
04 de jan. de 202460,0064,9159,4560,7360,732.834.900
03 de jan. de 202460,3261,5559,6460,0060,001.531.400
02 de jan. de 202459,8961,6759,2061,2761,27997.700
29 de dez. de 202362,6063,3859,8159,8659,861.628.900
28 de dez. de 202362,9064,5061,2762,8362,831.823.600
27 de dez. de 202360,2363,2159,7162,9462,941.401.700
26 de dez. de 202357,8060,7156,7560,1060,101.161.700
22 de dez. de 202356,0060,7155,7157,7257,722.565.400
21 de dez. de 202355,7356,6954,0854,4454,441.251.300
20 de dez. de 202357,0958,3654,8754,9654,961.912.900
19 de dez. de 202356,5058,5556,2457,9857,981.673.400
18 de dez. de 202352,3757,1352,1055,9855,983.000.400
15 de dez. de 202352,2154,1450,8252,6852,685.543.900
14 de dez. de 202353,2753,2946,4452,1852,1815.422.100
13 de dez. de 202361,8162,9459,8962,8862,881.865.600
12 de dez. de 202360,3661,8759,4461,7661,761.445.800
11 de dez. de 202361,9262,0156,3859,8859,883.094.200
08 de dez. de 202363,5063,5061,3562,7362,731.637.000
07 de dez. de 202364,0065,4763,3064,0464,041.902.500
06 de dez. de 202364,8165,1162,8462,9862,981.546.200
05 de dez. de 202364,3566,3064,1364,8264,822.627.100
04 de dez. de 202359,8264,8259,7763,8763,873.040.900
01 de dez. de 202353,9961,6953,3061,5861,585.431.100
30 de nov. de 202350,5254,9650,5253,8753,872.440.100
29 de nov. de 202347,2250,3147,1650,3050,302.522.600
28 de nov. de 202348,1348,2246,2947,1647,161.287.500
27 de nov. de 202348,6249,2947,1348,2948,291.511.000
24 de nov. de 202347,8048,8647,3748,4048,40624.900
22 de nov. de 202349,5049,5047,1947,6347,631.540.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...