Italia markets close in 33 minutes

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,50+1,45 (+3,15%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202446,6247,7446,1047,5047,50161.518
01 mag 202444,7547,2344,4946,0546,052.333.800
30 apr 202446,6046,8538,2244,1944,196.668.200
29 apr 202448,9849,3847,5647,8447,841.400.600
26 apr 202450,0050,9848,8549,8649,861.215.000
25 apr 202449,2749,3147,0247,9347,931.122.400
24 apr 202448,8450,4048,6249,9349,931.245.800
23 apr 202448,1850,0047,9748,7248,721.184.900
22 apr 202448,0848,4246,6347,6447,64784.500
19 apr 202447,5248,1946,5347,5347,531.175.500
18 apr 202447,9148,8346,4047,5147,511.946.300
17 apr 202451,6752,4447,9648,0348,031.678.600
16 apr 202451,4053,0650,7051,8251,821.007.700
15 apr 202451,7653,0450,2851,5051,502.616.400
12 apr 202455,1355,6050,0751,7951,792.002.800
11 apr 202457,1557,8555,2255,7355,731.053.900
10 apr 202453,7157,0353,7156,8456,84780.400
09 apr 202453,7755,3353,4555,1255,12852.400
08 apr 202455,9955,9953,7653,8153,81809.000
05 apr 202455,6056,1354,4455,9155,91695.000
04 apr 202456,9558,1255,9056,0556,05763.100
03 apr 202455,4057,4955,1256,9556,951.080.400
02 apr 202458,5158,5154,4255,7055,701.164.600
01 apr 202458,6659,9157,5659,7159,71963.600
28 mar 202458,4758,9656,8258,7858,781.253.200
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 gen 202466,2366,7463,2863,2963,291.111.000
30 gen 202465,5366,6764,3265,9765,971.213.300
29 gen 202463,3866,0563,0865,3665,361.455.200
26 gen 202466,0266,2963,7364,0464,041.418.500
25 gen 202467,6068,2666,0066,2566,251.475.500
24 gen 202466,7467,6465,5066,5266,521.585.600
23 gen 202463,8166,6262,3566,1866,182.045.000
22 gen 202464,0466,0264,0465,4565,451.318.900
19 gen 202463,9864,1562,9463,8063,801.818.400
18 gen 202466,5866,5862,1763,8863,881.894.100
17 gen 202465,5867,6965,3965,9265,921.941.500
16 gen 202469,2269,2266,1266,3066,301.874.700
12 gen 202466,8071,0666,5070,2370,232.406.500
11 gen 202469,4269,7065,3366,0966,091.991.600
10 gen 202472,5073,0068,7869,3669,361.978.600
09 gen 202468,3473,8067,8072,4772,472.987.700
08 gen 202459,3669,2558,5768,3568,354.474.700
05 gen 202460,2660,4058,5859,6159,611.762.900
04 gen 202460,0064,9159,4560,7360,732.834.900
03 gen 202460,3261,5559,6460,0060,001.531.400
02 gen 202459,8961,6759,2061,2761,27997.700
29 dic 202362,6063,3859,8159,8659,861.628.900
28 dic 202362,9064,5061,2762,8362,831.823.600
27 dic 202360,2363,2159,7162,9462,941.401.700
26 dic 202357,8060,7156,7560,1060,101.161.700
22 dic 202356,0060,7155,7157,7257,722.565.400
21 dic 202355,7356,6954,0854,4454,441.251.300
20 dic 202357,0958,3654,8754,9654,961.912.900
19 dic 202356,5058,5556,2457,9857,981.673.400
18 dic 202352,3757,1352,1055,9855,983.000.400
15 dic 202352,2154,1450,8252,6852,685.543.900
14 dic 202353,2753,2946,4452,1852,1815.422.100
13 dic 202361,8162,9459,8962,8862,881.865.600
12 dic 202360,3661,8759,4461,7661,761.445.800
11 dic 202361,9262,0156,3859,8859,883.094.200
08 dic 202363,5063,5061,3562,7362,731.637.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...