Всички / USA - NASDAQ Stocks / APLS.US

Apellis Pharmaceuticals

$62.97

Днес

APLS

+0.03 (+0.05%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

USA - NASDAQ Stocks

Маржин:

20%

Ср. спред:

0.18

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 20, 202363.07-1.18-1.87%64.2564.2561.04

Mar 17, 202363.04-3.18-5.04%66.2266.3061.42

Mar 16, 202364.90-0.06-0.09%64.9665.6562.42

Mar 15, 202365.620.991.51%64.6366.5264.11

Mar 14, 202365.221.031.58%64.1966.1163.93

Mar 13, 202362.660.480.77%62.1864.0561.55

Mar 10, 202362.28-2.31-3.71%64.5965.4260.62

Mar 09, 202363.64-4.52-7.10%68.1668.1863.43

Mar 08, 202364.82-1.68-2.59%66.5066.5263.47

Mar 07, 202364.03-0.80-1.25%64.8365.8763.11

Mar 06, 202364.32-1.72-2.67%66.0466.0464.00

Mar 03, 202365.02-1.55-2.38%66.5766.5763.33

Mar 02, 202364.450.310.48%64.1465.2163.05

Mar 01, 202364.03-1.57-2.45%65.6066.2263.08

Feb 28, 202365.460.010.02%65.4566.6665.17

Feb 27, 202365.23-1.88-2.88%67.1167.3264.23

Feb 24, 202366.740.280.42%66.4668.0765.74

Feb 23, 202366.98-1.99-2.97%68.9770.8966.10

Feb 22, 202365.844.586.96%61.2666.7360.49

Feb 21, 202358.52-3.41-5.83%61.9364.2757.75

Feb 17, 202355.551.602.88%53.9556.0552.35

Feb 16, 202351.96-1.34-2.58%53.3054.7851.56

Feb 15, 202352.980.831.57%52.1553.0751.01

Feb 14, 202351.72-2.01-3.89%53.7353.7650.81

Feb 13, 202351.90-0.27-0.52%52.1753.2651.13

Feb 10, 202351.25-2.09-4.08%53.3453.4451.10

Feb 09, 202352.88-0.39-0.74%53.2756.2351.73

Feb 08, 202352.34-4.45-8.50%56.7956.9352.11

Feb 07, 202354.96-1.14-2.07%56.1056.1253.09

Feb 06, 202355.22-1.87-3.39%57.0957.2154.46

Feb 03, 202354.81-3.03-5.53%57.8457.8454.79

Feb 02, 202356.750.350.62%56.4060.8155.07

Feb 01, 202355.041.853.36%53.1955.5351.74

Jan 31, 202352.77-1.58-2.99%54.3554.3652.51

Jan 30, 202352.780.050.09%52.7354.2752.40

Jan 27, 202352.85-0.69-1.31%53.5453.9551.93

Jan 26, 202352.831.372.59%51.4652.8950.53

Jan 25, 202350.51-4.87-9.64%55.3855.3848.66

Jan 24, 202351.71-0.75-1.45%52.4652.7750.07

Jan 23, 202350.62-2.14-4.23%52.7652.7950.33

Jan 20, 202352.06-1.60-3.07%53.6653.8151.51

Jan 19, 202351.24-1.32-2.58%52.5652.6251.09

Jan 18, 202351.48-1.97-3.83%53.4553.8151.07

Jan 17, 202352.03-2.50-4.80%54.5354.5951.63

Jan 13, 202352.610.020.04%52.5953.7252.02

Jan 12, 202352.712.424.59%50.2952.8950.16

Jan 11, 202350.030.791.58%49.2450.0348.51

Jan 10, 202349.06-1.00-2.04%50.0650.0648.12

Jan 09, 202347.73-2.76-5.78%50.4950.4945.19

Jan 06, 202346.60-1.57-3.37%48.1748.1846.29

Jan 05, 202347.56-2.44-5.13%50.0050.9745.10

Jan 04, 202350.11-0.91-1.82%51.0252.3649.96

Jan 03, 202350.29-1.64-3.26%51.9352.6549.62

Dec 30, 202251.730.330.64%51.4052.8050.70

Dec 29, 202251.531.462.83%50.0752.7950.07

Dec 28, 202249.65-0.67-1.35%50.3250.3248.62

Dec 27, 202249.16-3.05-6.20%52.2152.5449.03

Dec 23, 202250.91-0.86-1.69%51.7753.3550.25

Dec 22, 202251.71-1.50-2.90%53.2153.2151.00

Dec 21, 202252.17-2.08-3.99%54.2554.3651.95

Dec 20, 202252.82-0.98-1.86%53.8053.8052.34

Dec 19, 202252.09-1.16-2.23%53.2553.3650.85

Dec 16, 202252.98-6.38-12.04%59.3659.3651.99

Dec 15, 202252.46-8.72-16.62%61.1861.1851.77

Dec 14, 202252.69-6.58-12.49%59.2759.2752.08

Dec 13, 202253.360.771.44%52.5953.7751.86

Dec 12, 202251.741.242.40%50.5052.4348.83

Dec 09, 202249.23-1.59-3.23%50.8252.5749.02

Dec 08, 202250.382.094.15%48.2950.6547.04

Dec 07, 202247.57-3.49-7.34%51.0652.8146.71

Dec 06, 202246.94-2.53-5.39%49.4749.9646.86

Dec 05, 202249.46-2.37-4.79%51.8352.1748.46

Dec 02, 202250.64-0.03-0.06%50.6751.8850.03

Dec 01, 202249.80-2.60-5.22%52.4052.4348.51

Nov 30, 202250.04-2.23-4.46%52.2753.7847.71

Nov 29, 202250.20-1.30-2.59%51.5051.5749.97

Nov 28, 202250.69-1.67-3.29%52.3653.0349.31

Nov 25, 202251.001.362.67%49.6451.2749.21

Nov 23, 202249.57-0.14-0.28%49.7150.3948.74

Nov 22, 202249.02-0.24-0.49%49.2649.6146.47

Nov 21, 202248.28-3.84-7.95%52.1252.1248.05

Nov 18, 202250.462.124.20%48.3452.9448.34

Nov 17, 202243.27-2.48-5.73%45.7545.7542.23

Nov 16, 202243.83-4.68-10.68%48.5148.6343.57

Nov 15, 202246.70-2.40-5.14%49.1050.0145.87

Nov 14, 202246.890.671.43%46.2247.2844.97

Nov 11, 202245.20-0.68-1.50%45.8847.5244.41

Nov 10, 202245.101.403.10%43.7045.2942.84

Nov 09, 202244.02-4.36-9.90%48.3848.7843.88

Nov 08, 202247.13-0.49-1.04%47.6249.9045.63

Nov 07, 202247.63-3.28-6.89%50.9151.4446.36

Nov 04, 202250.460.440.87%50.0254.1345.32

Nov 03, 202260.12-1.02-1.70%61.1461.3258.53

Nov 02, 202259.38-2.72-4.58%62.1062.6359.30

Nov 01, 202260.73-0.94-1.55%61.6762.0558.98

Oct 31, 202260.500.000.00%60.5061.3159.48

Oct 28, 202260.610.550.91%60.0660.9158.97

Oct 27, 202259.370.240.40%59.1360.9758.07

Oct 26, 202258.44-4.39-7.51%62.8362.8357.41

Oct 25, 202259.840.510.85%59.3361.1859.19

Oct 24, 202258.44-2.11-3.61%60.5561.5256.73

Oct 21, 202259.831.682.81%58.1560.1857.78

Oct 20, 202258.01-1.08-1.86%59.0960.0157.58

Oct 19, 202257.19-1.82-3.18%59.0159.1256.54

Oct 18, 202259.01-1.96-3.32%60.9762.0558.73

Oct 17, 202258.410.140.24%58.2760.2258.00

Oct 14, 202257.02-2.55-4.47%59.5760.5556.23

Oct 13, 202258.791.562.65%57.2359.0454.79

Oct 12, 202257.74-2.91-5.04%60.6560.7554.94

Oct 11, 202257.54-3.22-5.60%60.7660.8154.88

Oct 10, 202257.91-0.12-0.21%58.0358.5255.94

Oct 07, 202258.24-2.76-4.74%61.0061.0057.99

Oct 06, 202259.121.352.28%57.7760.1257.16

Oct 05, 202257.71-1.86-3.22%59.5759.9157.43

Oct 04, 202260.53-2.82-4.66%63.3563.4059.73

Oct 03, 202261.04-5.80-9.50%66.8468.4158.52

Sep 30, 202268.321.962.87%66.3670.0265.42

Sep 29, 202265.53-1.18-1.80%66.7168.2860.13

Sep 28, 202263.010.130.21%62.8864.5461.66

Sep 27, 202261.84-2.58-4.17%64.4264.4260.15

Sep 26, 202259.300.771.30%58.5362.6358.25

Sep 23, 202258.35-4.78-8.19%63.1364.6056.20

Виж повече

Показаните данни са за периода Sep 23, 2022 - Mar 20, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на APLS.