Mercados españoles cerrados

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,19-0,96 (-2,33%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202440,3241,8139,8240,1940,19276.297
16 jul 202440,7342,4740,1241,1541,151.318.002
15 jul 202439,7140,4639,0440,0040,001.190.107
12 jul 202438,9840,9838,9839,5339,531.488.654
11 jul 202438,0039,9237,9638,8938,891.588.955
10 jul 202437,7238,2336,7237,4437,44874.892
09 jul 202437,0037,9036,8437,5437,54854.323
08 jul 202436,6237,4336,1237,0137,011.636.102
05 jul 202435,7536,5935,1036,2436,241.232.982
03 jul 202435,7336,6235,0535,4135,41770.333
02 jul 202436,2036,3434,6934,9834,981.763.048
01 jul 202438,5439,0536,2636,2936,291.893.674
28 jun 202439,5239,6537,0038,3638,364.339.272
27 jun 202440,3741,6139,9041,5241,521.151.441
26 jun 202440,2740,9839,6340,4340,431.225.814
25 jun 202438,7340,5838,1640,4040,401.550.645
24 jun 202438,1038,6537,4338,4238,421.372.160
21 jun 202439,5739,7237,9338,0738,073.975.847
20 jun 202439,6440,3139,0439,7339,731.061.200
18 jun 202440,3141,1939,5340,0740,07802.046
17 jun 202441,8143,1540,2240,3340,33977.052
14 jun 202442,5042,9541,7342,0042,00676.317
13 jun 202442,6643,6141,9242,5642,56756.610
12 jun 202443,6243,7641,8842,5042,501.001.460
11 jun 202441,5343,0141,0642,7542,75612.969
10 jun 202440,3041,8740,2941,7041,70897.286
07 jun 202440,8141,7840,2940,3740,37508.744
06 jun 202441,6541,6640,5141,0541,051.061.817
05 jun 202440,0641,6939,5141,5041,501.326.383
04 jun 202439,7240,1938,6739,8339,83924.350
03 jun 202439,5741,7139,0040,1140,111.023.268
31 may 202440,0340,6338,3539,2539,251.999.325
30 may 202441,4141,4540,4040,7540,751.190.032
29 may 202440,1041,5839,5041,1141,111.145.039
28 may 202441,1441,4639,2540,5640,56978.760
24 may 202439,7142,7539,3440,6140,611.281.356
23 may 202443,0243,1339,2339,6839,681.942.997
22 may 202442,6343,9942,0543,6043,601.259.809
21 may 202443,1543,2941,6342,5642,561.084.601
20 may 202441,1943,2940,9943,2243,22884.326
17 may 202442,0042,4241,1641,3141,31866.626
16 may 202441,8542,0840,8542,0042,002.206.785
15 may 202442,1543,4141,4441,9241,921.021.126
14 may 202443,0143,8041,0541,2041,201.454.753
13 may 202442,9143,9142,1343,0143,011.153.471
10 may 202442,8643,0641,3541,9941,99979.770
09 may 202442,7343,0041,7142,5242,521.060.526
08 may 202444,1244,1241,5742,3042,302.160.470
07 may 202445,1047,6041,7543,9043,904.519.000
06 may 202447,3249,0647,1748,8148,811.849.993
03 may 202448,4648,7647,2247,4647,461.106.943
02 may 202446,6247,7446,1047,4947,491.020.629
01 may 202444,7547,2344,4946,0546,052.333.766
30 abr 202446,6046,8538,2244,1944,196.668.374
29 abr 202448,9849,3847,5647,8447,841.400.648
26 abr 202450,0050,9848,8549,8649,861.215.021
25 abr 202449,2749,3147,0247,9347,931.122.466
24 abr 202448,8450,4048,6249,9349,931.245.776
23 abr 202448,1850,0047,9748,7248,721.184.940
22 abr 202448,0848,4246,6347,6447,64784.535
19 abr 202447,5248,1946,5347,5347,531.179.340
18 abr 202447,9148,8346,4047,5147,511.946.309
17 abr 202451,6752,4447,9648,0348,031.678.817
16 abr 202451,4053,0650,7051,8251,821.007.786
15 abr 202451,7653,0450,2851,5051,502.616.448
12 abr 202455,1355,6050,0751,7951,792.002.863
11 abr 202457,1557,8555,2255,7355,731.053.934
10 abr 202453,7157,0353,7156,8456,84780.445
09 abr 202453,7755,3353,4555,1255,12852.427
08 abr 202455,9955,9953,7653,8153,81809.179
05 abr 202455,6056,1354,4455,9155,91695.017
04 abr 202456,9558,1255,9056,0556,05763.078
03 abr 202455,4057,4955,1256,9556,951.080.371
02 abr 202458,5158,5154,4255,7055,701.164.628
01 abr 202458,6659,9157,5659,7159,71963.661
28 mar 202458,4758,9656,8258,7858,781.253.208
27 mar 202459,3659,3657,6458,4958,491.035.417
26 mar 202456,3259,0755,8859,0059,001.218.615
25 mar 202455,3656,7255,0855,5355,53738.337
22 mar 202457,0057,0055,2155,3955,39995.035
21 mar 202456,0057,2955,6056,6156,611.170.169
20 mar 202456,3456,3453,1955,5255,521.560.496
19 mar 202455,7557,7055,5656,9256,921.083.333
18 mar 202457,0657,4855,9756,2656,26975.408
15 mar 202455,9957,0455,4556,7456,741.057.049
14 mar 202457,0757,1755,1756,4856,481.557.359
13 mar 202458,5659,5456,8557,3657,361.133.297
12 mar 202460,6460,6457,8258,5058,501.635.546
11 mar 202461,4663,0760,3160,6960,69610.044
08 mar 202463,4063,4061,3061,6361,63627.257
07 mar 202461,4862,5860,2662,4462,441.597.835
06 mar 202462,0064,3360,2460,9460,941.699.598
05 mar 202464,3264,5860,7662,4762,471.319.453
04 mar 202464,1466,0061,8164,6364,631.525.236
01 mar 202462,8665,7461,5263,8963,892.801.568
29 feb 202464,0965,7260,9861,9761,972.018.828
28 feb 202470,4570,4563,5064,0564,052.001.961
27 feb 202469,5670,8466,2969,3569,352.923.088
26 feb 202468,7971,9067,9271,7371,731.603.330
23 feb 202467,4968,7367,0268,4768,47771.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...