Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
17.55
+0.06 (0.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.60 | 17.95 | 17.29 | 17.54 | 17.54 | 0.29% | 1,806,041 |
| Apr 23, 2025 | 17.93 | 18.36 | 17.46 | 17.49 | 17.49 | 0.69% | 1,866,353 |
| Apr 22, 2025 | 18.22 | 18.36 | 17.02 | 17.37 | 17.37 | -3.66% | 2,769,908 |
| Apr 21, 2025 | 18.00 | 18.72 | 17.68 | 18.03 | 18.03 | -0.93% | 1,791,414 |
| Apr 17, 2025 | 18.09 | 18.55 | 18.06 | 18.20 | 18.20 | 0.22% | 2,455,500 |
| Apr 16, 2025 | 18.73 | 19.09 | 18.00 | 18.16 | 18.16 | -4.27% | 1,699,940 |
| Apr 15, 2025 | 19.17 | 19.71 | 18.71 | 18.97 | 18.97 | -1.86% | 1,801,982 |
| Apr 14, 2025 | 19.66 | 19.67 | 18.61 | 19.33 | 19.33 | -0.46% | 2,604,701 |
| Apr 11, 2025 | 18.71 | 19.46 | 18.38 | 19.42 | 19.42 | 3.35% | 2,056,663 |
| Apr 10, 2025 | 18.87 | 19.24 | 17.49 | 18.79 | 18.79 | -4.18% | 3,641,493 |
| Apr 9, 2025 | 18.24 | 20.19 | 17.72 | 19.61 | 19.61 | 4.87% | 2,905,408 |
| Apr 8, 2025 | 20.30 | 20.48 | 18.39 | 18.70 | 18.70 | -5.56% | 4,160,090 |
| Apr 7, 2025 | 19.05 | 19.90 | 18.21 | 19.80 | 19.80 | -0.85% | 3,082,475 |
| Apr 4, 2025 | 22.80 | 23.10 | 19.76 | 19.97 | 19.97 | -11.32% | 3,491,369 |
| Apr 3, 2025 | 22.24 | 23.23 | 22.00 | 22.52 | 22.52 | -2.09% | 2,652,275 |
| Apr 2, 2025 | 22.53 | 23.10 | 21.92 | 23.00 | 23.00 | 1.41% | 2,997,518 |
| Apr 1, 2025 | 21.77 | 23.77 | 21.77 | 22.68 | 22.68 | 3.70% | 4,911,759 |
| Mar 31, 2025 | 23.67 | 24.00 | 21.70 | 21.87 | 21.87 | -9.89% | 2,395,151 |
| Mar 28, 2025 | 24.30 | 24.36 | 23.64 | 24.27 | 24.27 | -0.04% | 3,800,445 |
| Mar 27, 2025 | 23.85 | 24.88 | 23.44 | 24.28 | 24.28 | 2.06% | 2,791,866 |
| Mar 26, 2025 | 23.77 | 23.90 | 23.25 | 23.79 | 23.79 | 0.13% | 1,683,392 |
| Mar 25, 2025 | 24.38 | 24.43 | 23.37 | 23.76 | 23.76 | -2.06% | 1,488,868 |
| Mar 24, 2025 | 24.31 | 24.63 | 24.02 | 24.26 | 24.26 | 0.50% | 1,911,953 |
| Mar 21, 2025 | 24.01 | 24.58 | 23.90 | 24.14 | 24.14 | -0.04% | 2,736,427 |
| Mar 20, 2025 | 24.78 | 25.13 | 24.13 | 24.15 | 24.15 | -2.66% | 2,668,744 |
| Mar 19, 2025 | 24.70 | 25.58 | 24.17 | 24.81 | 24.81 | 1.64% | 1,910,752 |
| Mar 18, 2025 | 24.83 | 25.03 | 24.12 | 24.41 | 24.41 | -2.79% | 1,653,144 |
| Mar 17, 2025 | 24.70 | 25.34 | 24.43 | 25.11 | 25.11 | 1.82% | 999,959 |
| Mar 14, 2025 | 24.63 | 24.81 | 24.12 | 24.66 | 24.66 | 1.19% | 1,399,010 |
| Mar 13, 2025 | 25.03 | 25.28 | 24.27 | 24.37 | 24.37 | -3.22% | 1,511,372 |
| Mar 12, 2025 | 25.70 | 25.91 | 25.15 | 25.18 | 25.18 | -1.33% | 1,281,593 |
| Mar 11, 2025 | 25.14 | 25.75 | 24.78 | 25.52 | 25.52 | 1.51% | 1,399,572 |
| Mar 10, 2025 | 25.05 | 25.44 | 24.49 | 25.14 | 25.14 | 0.40% | 1,311,064 |
| Mar 7, 2025 | 25.00 | 25.49 | 24.43 | 25.04 | 25.04 | -1.11% | 1,520,174 |
| Mar 6, 2025 | 25.60 | 25.98 | 25.09 | 25.32 | 25.32 | -2.62% | 1,186,955 |
| Mar 5, 2025 | 25.21 | 26.15 | 24.75 | 26.00 | 26.00 | 3.79% | 1,193,127 |
| Mar 4, 2025 | 24.17 | 25.56 | 23.77 | 25.05 | 25.05 | 4.11% | 1,630,638 |
| Mar 3, 2025 | 24.80 | 25.33 | 23.81 | 24.06 | 24.06 | -4.33% | 2,315,955 |
| Feb 28, 2025 | 26.00 | 26.05 | 24.33 | 25.15 | 25.15 | -3.27% | 2,958,362 |
| Feb 27, 2025 | 26.58 | 27.54 | 26.00 | 26.00 | 26.00 | -1.25% | 2,500,423 |
| Feb 26, 2025 | 27.20 | 28.14 | 26.28 | 26.33 | 26.33 | -2.12% | 1,751,895 |
| Feb 25, 2025 | 27.68 | 27.68 | 26.56 | 26.90 | 26.90 | -1.86% | 1,805,145 |
| Feb 24, 2025 | 27.51 | 27.70 | 26.95 | 27.41 | 27.41 | -0.40% | 1,544,812 |
| Feb 21, 2025 | 28.68 | 28.98 | 27.46 | 27.52 | 27.52 | -2.93% | 1,335,384 |
| Feb 20, 2025 | 28.54 | 28.92 | 27.92 | 28.35 | 28.35 | -0.14% | 1,610,665 |
| Feb 19, 2025 | 27.89 | 28.46 | 27.89 | 28.39 | 28.39 | 0.75% | 1,042,119 |
| Feb 18, 2025 | 27.55 | 28.59 | 27.45 | 28.18 | 28.18 | 2.85% | 1,351,259 |
| Feb 14, 2025 | 27.77 | 28.23 | 27.02 | 27.40 | 27.40 | -0.22% | 1,287,867 |
| Feb 13, 2025 | 28.67 | 28.68 | 26.84 | 27.46 | 27.46 | -3.68% | 2,441,194 |
| Feb 12, 2025 | 27.82 | 28.54 | 27.61 | 28.51 | 28.51 | -0.07% | 925,426 |