Apellis Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	29.70	30.50	29.41	30.39	30.39	3.12%	1,069,253
Jan 29, 2025	29.29	29.81	29.11	29.47	29.47	0.65%	1,178,488
Jan 28, 2025	29.97	30.11	28.72	29.28	29.28	-1.71%	2,589,526
Jan 27, 2025	30.13	30.80	29.36	29.79	29.79	-0.70%	1,669,572
Jan 24, 2025	30.74	30.91	29.67	30.00	30.00	-2.47%	1,530,766
Jan 23, 2025	30.24	31.17	30.23	30.76	30.76	1.22%	1,345,264
Jan 22, 2025	30.02	30.84	29.96	30.39	30.39	0.86%	1,315,469
Jan 21, 2025	30.26	30.52	29.39	30.13	30.13	0.65%	1,461,293
Jan 17, 2025	30.03	30.35	29.61	29.94	29.94	0.69%	1,510,922
Jan 16, 2025	29.15	30.12	29.15	29.73	29.73	2.41%	1,344,132
Jan 15, 2025	28.33	30.13	28.25	29.03	29.03	4.84%	2,088,859
Jan 14, 2025	29.25	29.25	27.61	27.69	27.69	-3.15%	1,695,248
Jan 13, 2025	28.58	29.67	27.63	28.59	28.59	4.19%	3,671,261
Jan 10, 2025	30.00	30.38	27.35	27.44	27.44	-16.85%	3,958,693
Jan 8, 2025	34.30	34.48	32.96	33.00	33.00	-4.71%	1,621,071
Jan 7, 2025	34.53	35.57	33.83	34.63	34.63	0.73%	1,852,633
Jan 6, 2025	33.68	35.14	33.36	34.38	34.38	2.75%	4,122,859
Jan 3, 2025	33.24	34.15	33.16	33.46	33.46	0.90%	2,742,562
Jan 2, 2025	32.32	33.50	31.87	33.16	33.16	3.92%	1,219,736
Dec 31, 2024	32.10	32.74	31.43	31.91	31.91	0.03%	977,704
Dec 30, 2024	32.13	32.50	31.88	31.90	31.90	-2.39%	3,050,175
Dec 27, 2024	32.86	33.33	32.44	32.68	32.68	-0.83%	942,145
Dec 26, 2024	33.05	33.23	32.33	32.96	32.96	-1.10%	1,062,450
Dec 24, 2024	33.21	33.39	32.50	33.32	33.32	0.33%	437,759
Dec 23, 2024	33.35	33.83	32.79	33.21	33.21	-	1,256,144
Dec 20, 2024	33.16	34.27	32.89	33.21	33.21	0.21%	3,733,222
Dec 19, 2024	34.13	34.25	32.88	33.14	33.14	-2.59%	3,052,761
Dec 18, 2024	34.53	35.71	33.73	34.02	34.02	-1.48%	1,691,945
Dec 17, 2024	32.98	34.83	32.74	34.53	34.53	2.58%	2,328,655
Dec 16, 2024	33.19	34.98	32.71	33.66	33.66	1.42%	5,345,242
Dec 13, 2024	32.60	33.50	31.76	33.19	33.19	1.37%	5,506,929
Dec 12, 2024	33.53	34.10	32.30	32.74	32.74	-3.71%	2,991,194
Dec 11, 2024	34.92	34.97	33.97	34.00	34.00	-1.85%	1,359,624
Dec 10, 2024	35.22	35.35	34.21	34.64	34.64	-1.09%	1,193,881
Dec 9, 2024	33.80	35.72	33.35	35.02	35.02	4.57%	5,323,498
Dec 6, 2024	33.74	34.37	33.16	33.49	33.49	0.12%	2,350,326
Dec 5, 2024	33.97	34.23	32.67	33.45	33.45	-1.99%	5,180,081
Dec 4, 2024	34.62	34.76	33.76	34.13	34.13	-1.44%	1,139,075
Dec 3, 2024	35.01	35.38	33.82	34.63	34.63	-2.23%	3,674,912
Dec 2, 2024	33.95	35.53	33.60	35.42	35.42	4.39%	2,148,378
Nov 29, 2024	34.14	34.69	33.78	33.93	33.93	-0.62%	1,134,980
Nov 27, 2024	33.09	34.40	32.77	34.14	34.14	4.63%	2,044,518
Nov 26, 2024	32.29	32.98	31.80	32.63	32.63	2.26%	3,302,078
Nov 25, 2024	31.24	33.05	31.09	31.91	31.91	3.70%	7,843,690
Nov 22, 2024	27.78	30.99	27.71	30.77	30.77	10.88%	2,915,937
Nov 21, 2024	27.00	28.14	26.62	27.75	27.75	0.95%	1,536,257
Nov 20, 2024	28.78	28.98	27.38	27.49	27.49	-5.17%	3,438,382
Nov 19, 2024	28.50	30.80	27.89	28.99	28.99	10.73%	11,272,633
Nov 18, 2024	26.45	26.66	25.76	26.18	26.18	-0.34%	7,666,560
Nov 15, 2024	28.05	28.05	26.02	26.27	26.27	-6.38%	5,505,260
Nov 14, 2024	28.44	28.87	27.81	28.06	28.06	-0.67%	5,514,312
Nov 13, 2024	29.40	29.94	28.23	28.25	28.25	-3.45%	1,594,589
Nov 12, 2024	29.25	29.61	28.79	29.26	29.26	-1.08%	1,171,750
Nov 11, 2024	30.11	30.46	29.56	29.58	29.58	-1.33%	2,138,571
Nov 8, 2024	28.68	30.14	28.51	29.98	29.98	4.31%	4,756,447
Nov 7, 2024	28.67	29.05	27.73	28.74	28.74	-0.31%	2,097,703
Nov 6, 2024	29.93	29.99	27.27	28.83	28.83	2.69%	3,842,939
Nov 5, 2024	25.40	28.33	24.34	28.08	28.08	-1.70%	10,601,492
Nov 4, 2024	27.58	30.13	27.47	28.56	28.56	2.07%	9,305,428
Nov 1, 2024	27.31	28.11	27.11	27.98	27.98	2.64%	3,251,327
Oct 31, 2024	27.55	28.17	27.21	27.26	27.26	-1.62%	1,665,004
Oct 30, 2024	26.86	28.06	26.80	27.71	27.71	1.09%	1,655,053
Oct 29, 2024	27.42	28.09	26.95	27.41	27.41	0.26%	1,491,474
Oct 28, 2024	27.50	27.80	26.67	27.34	27.34	2.47%	2,253,340
Oct 25, 2024	27.18	27.80	26.67	26.68	26.68	-3.26%	1,122,746
Oct 24, 2024	26.82	28.22	26.80	27.58	27.58	2.22%	1,523,353
Oct 23, 2024	27.60	27.65	26.77	26.98	26.98	-2.25%	2,979,590
Oct 22, 2024	26.62	28.12	26.48	27.60	27.60	2.68%	5,080,756
Oct 21, 2024	27.93	28.00	26.53	26.88	26.88	-4.00%	3,297,971
Oct 18, 2024	27.90	28.34	27.75	28.00	28.00	0.29%	1,508,172
Oct 17, 2024	27.92	28.28	27.46	27.92	27.92	-0.11%	1,500,859
Oct 16, 2024	28.25	28.62	27.35	27.95	27.95	-	1,189,135
Oct 15, 2024	27.48	27.98	27.06	27.95	27.95	2.08%	1,508,138
Oct 14, 2024	27.21	28.11	26.95	27.38	27.38	0.88%	3,414,911
Oct 11, 2024	26.65	27.21	26.30	27.14	27.14	1.76%	2,445,949
Oct 10, 2024	26.78	27.11	26.28	26.67	26.67	-0.86%	1,969,625
Oct 9, 2024	27.45	27.60	26.55	26.90	26.90	-1.82%	2,411,145
Oct 8, 2024	27.45	28.10	27.05	27.40	27.40	-0.18%	3,048,483
Oct 7, 2024	27.27	27.71	26.78	27.45	27.45	-0.22%	6,650,534
Oct 4, 2024	28.04	28.37	27.33	27.51	27.51	-1.96%	1,484,114
Oct 3, 2024	28.53	29.50	27.91	28.06	28.06	-1.47%	7,737,384
Oct 2, 2024	27.50	28.58	26.69	28.48	28.48	2.67%	6,073,108
Oct 1, 2024	28.70	28.70	26.96	27.74	27.74	-3.81%	5,672,423
Sep 30, 2024	29.17	29.36	28.33	28.84	28.84	-2.14%	2,311,397
Sep 27, 2024	30.16	30.41	29.28	29.47	29.47	-1.27%	1,536,442
Sep 26, 2024	30.94	31.00	29.59	29.85	29.85	-2.42%	2,433,760
Sep 25, 2024	30.76	31.05	30.23	30.59	30.59	-0.52%	1,532,707
Sep 24, 2024	32.77	32.79	30.74	30.75	30.75	-6.02%	2,649,305
Sep 23, 2024	32.23	32.72	31.53	32.72	32.72	0.65%	2,311,793
Sep 20, 2024	34.00	34.60	31.00	32.51	32.51	-11.49%	7,207,801
Sep 19, 2024	36.24	37.84	36.10	36.73	36.73	3.09%	1,760,061
Sep 18, 2024	35.79	37.06	35.49	35.63	35.63	0.28%	826,630
Sep 17, 2024	36.48	36.93	35.16	35.53	35.53	-2.15%	1,257,453
Sep 16, 2024	37.50	37.55	35.52	36.31	36.31	-3.48%	1,838,240
Sep 13, 2024	36.29	38.55	36.29	37.62	37.62	2.28%	1,477,372
Sep 12, 2024	38.07	38.69	36.57	36.78	36.78	-4.12%	1,735,885
Sep 11, 2024	38.97	39.51	38.10	38.36	38.36	-2.09%	1,169,205
Sep 10, 2024	40.16	40.67	38.80	39.18	39.18	-1.90%	764,806
Sep 9, 2024	41.05	41.94	39.20	39.94	39.94	-2.70%	1,420,238
Sep 6, 2024	39.67	41.64	39.38	41.05	41.05	4.48%	1,852,052