Skip to main content
Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
18.84
-0.43 (-2.21%)
Jun 13, 2025, 4:00 PM - Market closed

Apellis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202519.0119.1518.5118.8318.83-2.23%1,172,049
Jun 12, 202519.2019.3218.7519.2619.26-0.05%1,302,533
Jun 11, 202519.8019.9019.1819.2719.27-1.58%3,246,771
Jun 10, 202519.4819.9619.3019.5819.580.98%1,720,668
Jun 9, 202519.6719.9319.2719.3919.390.57%1,935,591
Jun 6, 202519.3319.7119.1419.2819.280.94%1,447,003
Jun 5, 202518.5019.7118.2619.1019.103.19%2,514,479
Jun 4, 202518.9519.2918.4518.5118.51-1.65%1,404,847
Jun 3, 202519.0619.7318.8118.8218.82-1.67%1,896,832
Jun 2, 202517.1819.5117.1519.1419.1413.05%6,235,257
May 30, 202517.3717.3716.6916.9316.93-2.76%3,416,274
May 29, 202517.0717.4816.6117.4117.413.63%1,869,357
May 28, 202516.8817.2516.6716.8016.80-0.53%2,787,242
May 27, 202517.7117.7116.8216.8916.89-3.15%1,953,304
May 23, 202517.3517.7517.1217.4417.44-1.91%1,293,668
May 22, 202517.1417.8717.0717.7817.782.07%1,691,221
May 21, 202518.2018.3917.2317.4217.42-5.89%1,796,423
May 20, 202517.6919.0217.4118.5118.514.75%2,745,193
May 19, 202517.2417.7117.0517.6717.671.26%2,554,847
May 16, 202516.3517.7916.3417.4517.456.66%5,275,591
May 15, 202516.6916.7416.1016.3616.36-2.04%2,545,604
May 14, 202517.2517.2616.4116.7016.70-3.36%2,649,985
May 13, 202517.5417.6417.1617.2817.28-1.37%2,475,600
May 12, 202517.7618.0617.2717.5217.521.27%3,303,568
May 9, 202517.5218.1017.2417.3017.30-2.86%2,957,893
May 8, 202517.8118.3217.3517.8117.81-1.00%2,998,641
May 7, 202517.1619.3216.6517.9917.99-5.91%7,675,245
May 6, 202519.7620.1818.9919.1219.12-4.30%4,271,601
May 5, 202520.3020.5919.8119.9819.98-1.77%2,471,825
May 2, 202520.3120.7520.0920.3420.341.29%2,221,961
May 1, 202519.0020.4918.5220.0820.084.53%3,850,208
Apr 30, 202518.1419.2117.7619.2119.215.49%2,626,715
Apr 29, 202518.0218.4717.9018.2118.211.39%3,179,420
Apr 28, 202517.5518.1917.5217.9617.962.69%1,824,433
Apr 25, 202517.3517.5916.9817.4917.49-0.29%2,870,339
Apr 24, 202517.6017.9517.2917.5417.540.29%1,806,041
Apr 23, 202517.9318.3617.4617.4917.490.69%1,866,353
Apr 22, 202518.2218.3617.0217.3717.37-3.66%2,769,908
Apr 21, 202518.0018.7217.6818.0318.03-0.93%1,791,414
Apr 17, 202518.0918.5518.0618.2018.200.22%2,455,500
Apr 16, 202518.7319.0918.0018.1618.16-4.27%1,699,940
Apr 15, 202519.1719.7118.7118.9718.97-1.86%1,801,982
Apr 14, 202519.6619.6718.6119.3319.33-0.46%2,604,701
Apr 11, 202518.7119.4618.3819.4219.423.35%2,056,663
Apr 10, 202518.8719.2417.4918.7918.79-4.18%3,641,493
Apr 9, 202518.2420.1917.7219.6119.614.87%2,905,408
Apr 8, 202520.3020.4818.3918.7018.70-5.56%4,160,090
Apr 7, 202519.0519.9018.2119.8019.80-0.85%3,082,475
Apr 4, 202522.8023.1019.7619.9719.97-11.32%3,491,369
Apr 3, 202522.2423.2322.0022.5222.52-2.09%2,652,275