Apellis Pharmaceuticals Inc. Common Stockのデータ

Apellis Pharmaceuticals Inc. Common Stockの基本情報

名前 Apellis Pharmaceuticals Inc. Common Stock
ティッカー APLS
国 United States
上場年 2017.0
セクター Health Care

Apellis Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.06 44.44 46.0 44.73 456900.0 44.73
2021-02-12 47.69 45.7 47.69 46.65 360200.0 46.65
2021-02-11 48.9 46.7 48.35 47.32 346800.0 47.32
2021-02-10 50.47 47.2 49.63 47.72 421500.0 47.72
2021-02-09 50.25 48.27 48.64 49.36 623700.0 49.36
2021-02-08 49.73 46.18 46.34 49.12 716200.0 49.12
2021-02-05 47.46 45.68 46.62 46.18 387400.0 46.18
2021-02-04 46.75 45.2 46.18 46.03 721300.0 46.03
2021-02-03 46.6 44.7 45.33 45.52 322100.0 45.52
2021-02-02 47.0 45.11 45.11 46.04 795500.0 46.04
2021-02-01 45.0 42.55 44.0 44.2 866800.0 44.2
2021-01-29 46.44 44.2 45.39 44.27 991800.0 44.27
2021-01-28 46.23 42.81 43.51 44.9 788800.0 44.9
2021-01-27 44.56 41.89 44.02 42.64 957500.0 42.64
2021-01-26 47.01 44.51 46.49 44.89 829600.0 44.89
2021-01-25 47.42 44.31 46.16 46.29 637800.0 46.29
2021-01-22 48.0 45.52 47.51 45.68 1068500.0 45.68
2021-01-21 50.26 47.64 49.81 48.03 702200.0 48.03
2021-01-20 53.35 49.68 52.96 49.81 467500.0 49.81
2021-01-19 54.29 52.18 53.2 52.49 833000.0 52.49
2021-01-15 53.98 51.16 53.15 52.4 714700.0 52.4
2021-01-14 53.74 51.19 51.99 53.6 758200.0 53.6
2021-01-13 55.5 51.56 55.18 51.99 756700.0 51.99
2021-01-12 56.47 53.5 56.47 55.02 781200.0 55.02
2021-01-11 57.6 55.42 57.6 56.28 547300.0 56.28
2021-01-08 57.59 55.14 55.58 57.39 540000.0 57.39
2021-01-07 58.47 54.18 57.56 54.81 1191500.0 54.81
2021-01-06 57.58 54.9 55.2 56.08 333100.0 56.08
2021-01-05 56.58 54.62 55.08 55.58 249800.0 55.58
2021-01-04 57.24 53.51 57.24 54.59 582600.0 54.59
2020-12-31 58.03 56.39 57.45 57.2 466700.0 57.2
2020-12-30 57.34 55.36 55.36 57.13 277000.0 57.13
2020-12-29 57.06 53.61 56.12 54.95 304600.0 54.95
2020-12-28 57.04 55.18 56.4 56.14 446500.0 56.14
2020-12-24 56.8 55.05 56.8 55.44 135600.0 55.44
2020-12-23 56.0 53.15 55.35 55.54 331000.0 55.54
2020-12-22 56.0 53.05 53.99 55.63 1062400.0 55.63
2020-12-21 53.93 51.08 51.27 53.7 1050000.0 53.7
2020-12-18 53.93 51.84 53.46 52.83 2093400.0 52.83
2020-12-17 53.65 51.64 52.68 53.27 1266900.0 53.27
2020-12-16 53.94 52.1 52.55 52.67 757400.0 52.67
2020-12-15 52.95 48.93 52.16 52.77 1464900.0 52.77
2020-12-14 56.32 49.25 49.27 52.05 1742600.0 52.05
2020-12-11 50.0 47.45 49.01 47.86 511200.0 47.86
2020-12-10 50.6 48.16 48.91 49.03 527500.0 49.03
2020-12-09 52.97 47.96 52.38 48.86 623400.0 48.86
2020-12-08 52.69 50.68 50.68 52.24 676400.0 52.24
2020-12-07 51.77 49.57 50.12 51.29 1058500.0 51.29
2020-12-04 52.0 48.69 48.84 49.96 998100.0 49.96
2020-12-03 47.74 45.04 45.41 47.52 1011000.0 47.52
2020-12-02 46.75 44.6 46.75 45.43 836100.0 45.43
2020-12-01 48.5 46.28 48.25 46.82 519000.0 46.82
2020-11-30 48.25 45.8 47.48 47.14 785100.0 47.14
2020-11-27 48.55 45.97 47.83 47.22 204800.0 47.22
2020-11-25 47.97 46.32 47.78 47.46 399300.0 47.46
2020-11-24 49.42 46.86 48.94 47.6 722600.0 47.6
2020-11-23 49.36 45.66 46.77 47.85 1139800.0 47.85
2020-11-20 46.04 40.89 41.07 45.43 777600.0 45.43
2020-11-19 44.5 40.13 42.29 41.5 1155000.0 41.5
2020-11-18 43.39 41.43 41.54 41.58 509600.0 41.58
2020-11-17 41.99 38.15 38.33 41.25 719500.0 41.25
2020-11-16 39.87 37.58 39.38 38.43 447300.0 38.43
2020-11-13 39.5 38.14 38.9 38.73 525600.0 38.73
2020-11-12 39.07 37.78 38.45 38.38 340700.0 38.38
2020-11-11 39.0 36.2 37.34 38.4 712000.0 38.4
2020-11-10 37.09 34.21 36.57 36.79 844400.0 36.79
2020-11-09 38.6 35.64 38.0 35.83 769500.0 35.83
2020-11-06 37.91 35.88 37.16 36.01 263900.0 36.01
2020-11-05 38.76 36.52 38.08 37.07 443000.0 37.07
2020-11-04 38.36 32.46 32.57 36.97 1093800.0 36.97
2020-11-03 33.78 30.77 31.82 33.47 592800.0 33.47
2020-11-02 32.17 30.14 31.09 31.55 750100.0 31.55
2020-10-30 33.13 31.26 32.53 31.9 405100.0 31.9
2020-10-29 33.27 30.84 32.35 32.56 547200.0 32.56
2020-10-28 34.98 32.27 34.82 32.35 650900.0 32.35
2020-10-27 35.85 32.65 34.13 35.53 851900.0 35.53
2020-10-26 36.09 34.54 35.15 35.86 426200.0 35.86
2020-10-23 36.35 34.36 34.82 35.8 427300.0 35.8
2020-10-22 34.49 32.68 33.05 34.37 440100.0 34.37
2020-10-21 34.3 32.64 33.57 32.8 387700.0 32.8
2020-10-20 34.21 32.76 34.21 33.43 355600.0 33.43
2020-10-19 35.27 33.57 34.96 33.76 722300.0 33.76
2020-10-16 36.14 34.59 35.48 34.81 364200.0 34.81
2020-10-15 35.5 33.72 34.46 35.37 764200.0 35.37
2020-10-14 36.02 35.27 36.02 35.42 470000.0 35.42
2020-10-13 36.01 34.85 35.26 35.67 314500.0 35.67
2020-10-12 36.49 35.24 36.12 35.39 425600.0 35.39
2020-10-09 36.57 33.89 35.57 36.29 619200.0 36.29
2020-10-08 36.04 34.75 35.85 35.26 388500.0 35.26
2020-10-07 36.56 32.7 32.82 35.52 836600.0 35.52
2020-10-06 33.54 32.36 33.21 32.54 490400.0 32.54
2020-10-05 33.08 31.17 31.17 33.01 572200.0 33.01
2020-10-02 32.02 30.6 31.12 30.79 545700.0 30.79
2020-10-01 31.82 29.8 30.22 31.77 714600.0 31.77
2020-09-30 30.34 28.89 29.13 30.17 432400.0 30.17
2020-09-29 30.21 28.74 29.63 28.89 432700.0 28.89
2020-09-28 31.01 29.7 30.93 29.86 305100.0 29.86
2020-09-25 30.95 28.74 29.06 30.77 711200.0 30.77
2020-09-24 29.86 28.55 29.86 28.83 1107500.0 28.83
2020-09-23 32.67 30.0 32.28 30.22 527000.0 30.22
2020-09-22 32.28 30.38 30.69 32.15 516500.0 32.15
2020-09-21 32.28 30.24 31.9 30.31 568000.0 30.31
2020-09-18 33.01 31.76 32.38 32.61 1183100.0 32.61
2020-09-17 31.98 30.55 31.09 31.91 458800.0 31.91
2020-09-16 32.34 31.01 31.01 31.51 412400.0 31.51
2020-09-15 31.85 30.66 30.96 31.2 580100.0 31.2
2020-09-14 30.87 28.69 29.27 30.82 681200.0 30.82
2020-09-11 30.29 28.37 29.51 28.66 433400.0 28.66
2020-09-10 30.84 29.4 30.05 29.44 881600.0 29.44
2020-09-09 30.31 29.62 29.93 30.02 361500.0 30.02
2020-09-08 30.35 29.06 29.74 29.57 485600.0 29.57
2020-09-04 30.99 28.92 30.19 30.53 512100.0 30.53
2020-09-03 31.25 29.77 31.18 30.0 450900.0 30.0
2020-09-02 31.2 29.32 30.46 31.18 395100.0 31.18
2020-09-01 31.58 30.14 31.58 30.45 822300.0 30.45
2020-08-31 30.89 27.16 27.16 30.83 1437600.0 30.83
2020-08-28 27.05 26.38 27.04 26.87 366700.0 26.87
2020-08-27 27.7 26.69 27.7 27.09 333300.0 27.09
2020-08-26 29.06 27.77 29.06 27.81 284100.0 27.81
2020-08-25 29.06 27.67 28.1 28.91 462600.0 28.91
2020-08-24 30.32 27.91 30.18 28.19 705000.0 28.19
2020-08-21 31.24 30.1 30.87 30.32 567800.0 30.32
2020-08-20 31.06 28.87 28.97 30.95 678600.0 30.95
2020-08-19 29.8 28.86 29.38 29.04 235600.0 29.04
2020-08-18 30.05 28.48 29.81 29.18 466500.0 29.18
2020-08-17 29.9 28.51 28.73 29.76 477100.0 29.76
2020-08-14 29.14 28.16 29.01 28.38 696500.0 28.38
2020-08-13 29.08 27.8 28.41 28.9 439800.0 28.9
2020-08-12 28.43 27.08 27.17 28.32 696700.0 28.32
2020-08-11 28.33 26.85 27.94 26.91 521800.0 26.91
2020-08-10 28.55 27.01 27.35 27.66 602600.0 27.66
2020-08-07 27.58 26.71 27.11 27.1 434000.0 27.1
2020-08-06 27.29 26.68 27.11 27.11 458900.0 27.11
2020-08-05 27.99 26.84 27.99 27.21 563800.0 27.21
2020-08-04 28.2 26.83 27.77 27.6 458400.0 27.6
2020-08-03 27.83 26.28 26.28 27.72 1484400.0 27.72
2020-07-31 28.01 25.49 27.5 25.89 1225700.0 25.89
2020-07-30 28.35 26.85 27.01 27.92 336800.0 27.92
2020-07-29 28.19 27.0 28.0 27.14 638300.0 27.14
2020-07-28 28.75 27.71 28.34 27.76 548000.0 27.76
2020-07-27 28.52 27.8 27.91 28.49 599200.0 28.49
2020-07-24 29.03 27.81 28.9 27.93 771300.0 27.93
2020-07-23 31.77 29.15 31.57 29.3 1267000.0 29.3
2020-07-22 32.1 30.26 30.95 31.58 1928200.0 31.58
2020-07-21 33.88 31.36 33.88 31.89 789800.0 31.89
2020-07-20 34.08 32.53 33.1 33.65 1312600.0 33.65
2020-07-17 33.67 32.27 33.38 32.54 766700.0 32.54
2020-07-16 33.59 32.37 33.21 33.53 739600.0 33.53
2020-07-15 33.86 31.88 32.12 33.3 470800.0 33.3
2020-07-14 31.94 30.21 31.62 31.91 900100.0 31.91
2020-07-13 33.25 31.51 32.61 31.76 695100.0 31.76
2020-07-10 33.04 31.27 31.97 32.45 449000.0 32.45
2020-07-09 32.42 31.18 31.88 31.74 377100.0 31.74
2020-07-08 31.76 30.91 31.01 31.74 271600.0 31.74
2020-07-07 32.05 30.05 30.68 30.97 448400.0 30.97
2020-07-06 33.49 30.74 33.11 30.81 727000.0 30.81
2020-07-02 33.21 31.85 32.31 32.96 663500.0 32.96
2020-07-01 33.33 31.06 32.43 31.96 755100.0 31.96
2020-06-30 32.87 30.36 30.6 32.66 1157500.0 32.66
2020-06-29 31.63 29.79 30.33 30.77 645900.0 30.77
2020-06-26 32.0 29.9 31.14 30.1 1414900.0 30.1
2020-06-25 31.72 30.12 30.71 31.4 876100.0 31.4
2020-06-24 32.48 30.4 32.09 30.91 617200.0 30.91
2020-06-23 32.93 30.8 31.2 32.5 1275700.0 32.5
2020-06-22 32.11 30.62 32.03 30.93 1470600.0 30.93
2020-06-19 32.96 31.85 32.06 31.94 1533700.0 31.94
2020-06-18 32.09 31.13 31.13 31.71 1141000.0 31.71
2020-06-17 33.0 31.06 32.86 31.26 987000.0 31.26
2020-06-16 34.34 32.78 33.11 33.29 1015100.0 33.29
2020-06-15 32.87 30.21 30.21 32.59 792800.0 32.59
2020-06-12 32.56 29.91 32.52 30.98 912700.0 30.98
2020-06-11 32.0 30.42 30.75 30.45 706300.0 30.45
2020-06-10 33.01 31.45 32.42 31.6 482900.0 31.6
2020-06-09 33.18 31.01 31.99 32.36 617800.0 32.36
2020-06-08 32.25 30.48 32.16 32.1 1653500.0 32.1
2020-06-05 32.72 30.18 32.72 31.44 1854100.0 31.44
2020-06-04 33.46 31.51 32.66 32.07 470600.0 32.07
2020-06-03 34.14 32.61 33.8 33.11 530800.0 33.11
2020-06-02 33.82 32.33 33.82 33.68 541900.0 33.68
2020-06-01 34.53 33.31 33.52 34.01 503300.0 34.01
2020-05-29 34.51 32.21 34.25 33.69 938600.0 33.69
2020-05-28 35.86 34.03 35.4 34.06 579800.0 34.06
2020-05-27 34.72 33.01 34.25 34.64 911200.0 34.64
2020-05-26 36.0 33.9 35.72 33.94 743300.0 33.94
2020-05-22 35.13 33.69 34.68 34.89 887800.0 34.89
2020-05-21 34.65 31.49 31.58 34.42 967700.0 34.42
2020-05-20 31.78 30.2 30.77 31.42 855500.0 31.42
2020-05-19 33.23 30.4 32.57 30.43 703000.0 30.43
2020-05-18 34.02 31.86 32.6 32.75 1132200.0 32.75
2020-05-15 31.32 29.42 29.92 31.0 756200.0 31.0
2020-05-14 30.48 28.74 29.28 30.34 1120900.0 30.34
2020-05-13 31.74 28.86 31.59 29.83 974600.0 29.83
2020-05-12 33.9 31.06 33.29 31.08 836000.0 31.08
2020-05-11 33.11 30.89 31.39 32.9 1292400.0 32.9
2020-05-08 32.5 30.78 32.24 31.52 1599600.0 31.52
2020-05-07 32.13 30.51 31.98 31.25 4249200.0 31.25
2020-05-06 37.02 34.57 36.13 35.84 871600.0 35.84
2020-05-05 36.78 34.44 34.78 35.3 612100.0 35.3
2020-05-04 34.13 31.42 31.59 34.11 652700.0 34.11
2020-05-01 33.62 31.25 33.44 32.02 913100.0 32.02
2020-04-30 36.54 34.14 34.75 34.27 753900.0 34.27
2020-04-29 37.28 35.57 37.28 35.75 631800.0 35.75
2020-04-28 39.98 36.43 39.98 36.51 662200.0 36.51
2020-04-27 39.32 36.99 37.36 38.49 671600.0 38.49
2020-04-24 37.11 34.91 35.36 36.87 698400.0 36.87
2020-04-23 38.33 35.26 36.25 35.49 651700.0 35.49
2020-04-22 36.54 34.97 35.71 36.24 436600.0 36.24
2020-04-21 35.56 34.05 35.0 34.86 622200.0 34.86
2020-04-20 36.4 33.53 33.53 35.75 1059000.0 35.75
2020-04-17 34.79 31.5 32.25 34.72 1478900.0 34.72
2020-04-16 33.03 30.46 31.86 31.54 1738200.0 31.54
2020-04-15 32.39 29.16 29.77 31.98 1293800.0 31.98
2020-04-14 31.0 28.51 28.65 30.65 1697000.0 30.65
2020-04-13 28.47 27.66 27.66 28.11 1025600.0 28.11
2020-04-09 29.25 27.77 28.52 28.15 1064600.0 28.15
2020-04-08 27.81 25.4 25.75 27.72 940400.0 27.72
2020-04-07 28.36 25.36 28.35 25.51 653400.0 25.51
2020-04-06 27.73 25.83 25.99 27.11 853700.0 27.11
2020-04-03 26.4 24.88 25.75 25.25 400700.0 25.25
2020-04-02 26.19 24.34 24.82 26.13 864900.0 26.13
2020-04-01 27.78 24.65 26.98 24.8 812600.0 24.8
2020-03-31 29.66 26.39 28.96 26.79 686600.0 26.79
2020-03-30 28.8 25.06 26.2 28.68 767800.0 28.68
2020-03-27 27.86 26.06 26.06 26.26 693000.0 26.26
2020-03-26 30.31 26.02 28.74 27.0 796400.0 27.0
2020-03-25 30.18 26.67 27.76 28.37 1243500.0 28.37
2020-03-24 27.66 25.16 25.2 27.53 936100.0 27.53
2020-03-23 25.89 21.84 24.31 23.9 823000.0 23.9
2020-03-20 25.24 22.53 24.0 24.41 1723100.0 24.41
2020-03-19 23.62 19.15 19.83 22.9 1459800.0 22.9
2020-03-18 20.1 16.85 16.86 20.0 1728100.0 20.0
2020-03-17 20.65 16.88 20.65 17.91 1787000.0 17.91
2020-03-16 24.57 20.15 24.57 20.16 1563200.0 20.16
2020-03-13 26.79 21.74 25.97 25.65 1017500.0 25.65
2020-03-12 27.0 24.11 25.06 24.65 1485300.0 24.65
2020-03-11 31.09 26.39 30.74 27.23 1522100.0 27.23
2020-03-10 32.26 28.93 31.95 30.95 1568500.0 30.95
2020-03-09 34.8 30.92 32.57 30.93 1065700.0 30.93
2020-03-06 36.39 33.16 35.85 34.43 859500.0 34.43
2020-03-05 38.49 36.19 37.36 36.8 639700.0 36.8
2020-03-04 38.2 36.34 37.23 38.16 762900.0 38.16
2020-03-03 37.59 35.45 36.15 36.17 888300.0 36.17
2020-03-02 37.76 34.38 34.73 36.66 1610400.0 36.66
2020-02-28 34.76 30.75 32.0 34.62 1401700.0 34.62
2020-02-27 35.37 32.45 33.54 33.6 1071100.0 33.6
2020-02-26 35.42 33.72 34.33 34.44 688000.0 34.44
2020-02-25 35.9 34.29 35.5 34.51 816300.0 34.51
2020-02-24 36.17 34.73 35.95 35.57 893600.0 35.57
2020-02-21 39.38 36.72 39.03 36.87 1079400.0 36.87
2020-02-20 40.44 38.31 40.14 38.94 1103000.0 38.94
2020-02-19 41.32 40.02 40.8 40.31 660700.0 40.31
2020-02-18 41.82 40.33 41.71 40.56 525400.0 40.56