Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
19.97
-2.55 (-11.32%)
At close: Apr 4, 2025, 4:00 PM
21.00
+1.03 (5.16%)
After-hours: Apr 4, 2025, 7:35 PM EDT
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.80 | 23.10 | 19.76 | 19.97 | 19.97 | -11.32% | 3,491,060 |
| 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 |
| Feb 11, 2025 | 28.68 | 29.14 | 28.37 | 28.53 | 28.53 | -0.52% | 794,818 |
| Feb 10, 2025 | 29.69 | 29.69 | 28.55 | 28.68 | 28.68 | -2.42% | 1,816,880 |
| Feb 7, 2025 | 30.00 | 30.26 | 29.03 | 29.39 | 29.39 | -2.68% | 880,489 |
| Feb 6, 2025 | 30.39 | 30.53 | 29.53 | 30.20 | 30.20 | -0.56% | 1,413,368 |
| Feb 5, 2025 | 29.17 | 30.60 | 29.08 | 30.37 | 30.37 | 5.52% | 1,988,990 |
| Feb 4, 2025 | 28.59 | 29.13 | 28.23 | 28.78 | 28.78 | 1.02% | 1,521,256 |
| Feb 3, 2025 | 28.36 | 28.83 | 27.91 | 28.49 | 28.49 | -1.79% | 1,502,024 |
| Jan 31, 2025 | 30.30 | 30.60 | 28.97 | 29.01 | 29.01 | -4.54% | 1,459,378 |
| Jan 30, 2025 | 29.70 | 30.50 | 29.41 | 30.39 | 30.39 | 3.12% | 1,070,153 |
| 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 |