Mercados españoles abiertos en 3 mins

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,93+1,21 (+2,48%)
Al cierre: 04:00PM EDT
48,99 -0,94 (-1,88%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202448,8450,4048,6249,9349,931.245.800
23 abr 202448,1850,0047,9748,7248,721.184.900
22 abr 202448,0848,4246,6347,6447,64784.500
19 abr 202447,5248,1946,5347,5347,531.175.500
18 abr 202447,9148,8346,4047,5147,511.946.300
17 abr 202451,6752,4447,9648,0348,031.678.600
16 abr 202451,4053,0650,7051,8251,821.007.700
15 abr 202451,7653,0450,2851,5051,502.616.400
12 abr 202455,1355,6050,0751,7951,792.002.800
11 abr 202457,1557,8555,2255,7355,731.053.900
10 abr 202453,7157,0353,7156,8456,84780.400
09 abr 202453,7755,3353,4555,1255,12852.400
08 abr 202455,9955,9953,7653,8153,81809.000
05 abr 202455,6056,1354,4455,9155,91695.000
04 abr 202456,9558,1255,9056,0556,05763.100
03 abr 202455,4057,4955,1256,9556,951.080.400
02 abr 202458,5158,5154,4255,7055,701.164.600
01 abr 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 ene 202466,2366,7463,2863,2963,291.111.000
30 ene 202465,5366,6764,3265,9765,971.213.300
29 ene 202463,3866,0563,0865,3665,361.455.200
26 ene 202466,0266,2963,7364,0464,041.418.500
25 ene 202467,6068,2666,0066,2566,251.475.500
24 ene 202466,7467,6465,5066,5266,521.585.600
23 ene 202463,8166,6262,3566,1866,182.045.000
22 ene 202464,0466,0264,0465,4565,451.318.900
19 ene 202463,9864,1562,9463,8063,801.818.400
18 ene 202466,5866,5862,1763,8863,881.894.100
17 ene 202465,5867,6965,3965,9265,921.941.500
16 ene 202469,2269,2266,1266,3066,301.874.700
12 ene 202466,8071,0666,5070,2370,232.406.500
11 ene 202469,4269,7065,3366,0966,091.991.600
10 ene 202472,5073,0068,7869,3669,361.978.600
09 ene 202468,3473,8067,8072,4772,472.987.700
08 ene 202459,3669,2558,5768,3568,354.474.700
05 ene 202460,2660,4058,5859,6159,611.762.900
04 ene 202460,0064,9159,4560,7360,732.834.900
03 ene 202460,3261,5559,6460,0060,001.531.400
02 ene 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
07 dic 202364,0065,4763,3064,0464,041.902.500
06 dic 202364,8165,1162,8462,9862,981.546.200
05 dic 202364,3566,3064,1364,8264,822.627.100
04 dic 202359,8264,8259,7763,8763,873.040.900
01 dic 202353,9961,6953,3061,5861,585.431.100
30 nov 202350,5254,9650,5253,8753,872.440.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...