STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.00

-1.93

(-3.87%)

As of 12:10PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	49.27	49.31	47.02	48.00	48.00	365,415
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 09, 2024	53.77	55.33	53.45	55.12	55.12	852,400
Apr 08, 2024	55.99	55.99	53.76	53.81	53.81	809,000
Apr 05, 2024	55.60	56.13	54.44	55.91	55.91	695,000
Apr 04, 2024	56.95	58.12	55.90	56.05	56.05	763,100
Apr 03, 2024	55.40	57.49	55.12	56.95	56.95	1,080,400
Apr 02, 2024	58.51	58.51	54.42	55.70	55.70	1,164,600
Apr 01, 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 08, 2024	63.40	63.40	61.30	61.63	61.63	627,200
Mar 07, 2024	61.48	62.58	60.26	62.44	62.44	1,656,600
Mar 06, 2024	62.00	64.33	60.24	60.94	60.94	1,699,600
Mar 05, 2024	64.32	64.58	60.76	62.47	62.47	1,319,500
Mar 04, 2024	64.14	66.00	61.81	64.63	64.63	1,525,200
Mar 01, 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 09, 2024	68.82	69.39	68.11	68.56	68.56	2,591,300
Feb 08, 2024	66.79	68.64	66.79	68.12	68.12	2,622,200
Feb 07, 2024	67.25	67.30	65.49	66.70	66.70	601,700
Feb 06, 2024	68.57	68.57	66.48	67.31	67.31	877,800
Feb 05, 2024	65.74	68.17	63.51	68.16	68.16	2,510,200
Feb 02, 2024	61.60	62.99	60.52	62.56	62.56	947,700
Feb 01, 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 09, 2024	68.34	73.80	67.80	72.47	72.47	2,987,700
Jan 08, 2024	59.36	69.25	58.57	68.35	68.35	4,474,700
Jan 05, 2024	60.26	60.40	58.58	59.61	59.61	1,762,900
Jan 04, 2024	60.00	64.91	59.45	60.73	60.73	2,834,900
Jan 03, 2024	60.32	61.55	59.64	60.00	60.00	1,531,400
Jan 02, 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 08, 2023	63.50	63.50	61.35	62.73	62.73	1,637,000
Dec 07, 2023	64.00	65.47	63.30	64.04	64.04	1,902,500
Dec 06, 2023	64.81	65.11	62.84	62.98	62.98	1,546,200
Dec 05, 2023	64.35	66.30	64.13	64.82	64.82	2,627,100
Dec 04, 2023	59.82	64.82	59.77	63.87	63.87	3,040,900
Dec 01, 2023	53.99	61.69	53.30	61.58	61.58	5,431,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.48-50.24(-0.23%)

S&P 5005,016.94-54.69(-1.08%)

DOW37,892.00-568.92(-1.48%)

CAD/USD0.7302+0.0005(+0.07%)

CRUDE OIL82.50-0.31(-0.37%)

Bitcoin CAD87,928.05-832.42(-0.94%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Apellis Pharmaceuticals, Inc. (APLS)

S&P/TSX
21,823.48
-50.24(-0.23%)

S&P 500
5,016.94
-54.69(-1.08%)

DOW
37,892.00
-568.92(-1.48%)

CAD/USD
0.7302
+0.0005(+0.07%)

CRUDE OIL
82.50
-0.31(-0.37%)

Bitcoin CAD
87,928.05
-832.42(-0.94%)