Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
27.49
-1.50 (-5.17%)
At close: Nov 20, 2024, 4:00 PM
27.74
+0.25 (0.91%)
After-hours: Nov 20, 2024, 7:09 PM EST
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 37.77 | 39.34 | 37.45 | 39.29 | 39.29 | 4.00% | 1,496,198 |
| Sep 4, 2024 | 38.60 | 39.14 | 37.52 | 37.78 | 37.78 | -2.63% | 1,148,024 |
| Sep 3, 2024 | 38.36 | 40.35 | 38.18 | 38.80 | 38.80 | -0.26% | 1,621,378 |
| Aug 30, 2024 | 38.72 | 39.29 | 38.43 | 38.90 | 38.90 | 0.46% | 636,078 |
| Aug 29, 2024 | 38.41 | 39.21 | 38.12 | 38.72 | 38.72 | 1.41% | 832,738 |
| Aug 28, 2024 | 39.60 | 40.15 | 38.06 | 38.18 | 38.18 | -3.59% | 1,117,155 |
| Aug 27, 2024 | 39.48 | 39.68 | 38.37 | 39.60 | 39.60 | -0.59% | 632,205 |
| Aug 26, 2024 | 40.11 | 40.73 | 39.72 | 39.84 | 39.84 | -0.69% | 565,007 |
| Aug 23, 2024 | 39.42 | 40.68 | 39.42 | 40.11 | 40.11 | 2.48% | 537,456 |
| Aug 22, 2024 | 40.42 | 40.66 | 38.87 | 39.14 | 39.14 | -1.79% | 1,019,308 |
| Aug 21, 2024 | 38.57 | 40.55 | 38.57 | 39.86 | 39.86 | 2.32% | 1,251,905 |
| Aug 20, 2024 | 38.00 | 39.04 | 37.76 | 38.95 | 38.95 | 0.99% | 932,037 |
| Aug 19, 2024 | 37.12 | 38.57 | 36.82 | 38.57 | 38.57 | 3.54% | 788,647 |
| Aug 16, 2024 | 37.58 | 38.19 | 36.79 | 37.25 | 37.25 | -0.98% | 933,181 |
| Aug 15, 2024 | 36.64 | 38.49 | 36.37 | 37.62 | 37.62 | 4.44% | 1,191,422 |
| Aug 14, 2024 | 36.27 | 37.06 | 35.98 | 36.02 | 36.02 | 0.84% | 1,045,919 |
| Aug 13, 2024 | 36.30 | 36.74 | 35.26 | 35.72 | 35.72 | -1.22% | 999,135 |
| Aug 12, 2024 | 36.88 | 36.90 | 35.07 | 36.16 | 36.16 | -2.30% | 1,506,399 |
| Aug 9, 2024 | 37.68 | 38.33 | 36.27 | 37.01 | 37.01 | -1.73% | 1,885,232 |
| Aug 8, 2024 | 36.50 | 38.45 | 34.25 | 37.66 | 37.66 | 12.12% | 4,335,949 |
| Aug 7, 2024 | 35.77 | 36.01 | 33.51 | 33.59 | 33.59 | -4.33% | 1,501,384 |
| Aug 6, 2024 | 34.37 | 35.47 | 33.55 | 35.11 | 35.11 | 3.60% | 1,717,035 |
| Aug 5, 2024 | 33.56 | 35.30 | 33.49 | 33.89 | 33.89 | -7.29% | 1,862,383 |
| Aug 2, 2024 | 35.80 | 37.12 | 34.84 | 36.56 | 36.56 | 1.54% | 2,453,430 |
| Aug 1, 2024 | 38.00 | 38.55 | 35.00 | 36.00 | 36.00 | -9.09% | 5,414,710 |
| Jul 31, 2024 | 39.50 | 41.55 | 38.39 | 39.60 | 39.60 | 0.94% | 1,920,145 |
| Jul 30, 2024 | 39.52 | 40.20 | 38.59 | 39.23 | 39.23 | -0.13% | 919,294 |
| Jul 29, 2024 | 40.00 | 40.15 | 38.65 | 39.28 | 39.28 | -1.18% | 940,571 |
| Jul 26, 2024 | 38.98 | 39.98 | 38.00 | 39.75 | 39.75 | 2.24% | 1,185,400 |
| Jul 25, 2024 | 37.22 | 39.74 | 37.22 | 38.88 | 38.88 | 3.99% | 1,780,105 |
| Jul 24, 2024 | 36.43 | 38.55 | 36.43 | 37.39 | 37.39 | 1.38% | 1,528,271 |
| Jul 23, 2024 | 36.74 | 37.66 | 36.54 | 36.88 | 36.88 | -0.46% | 2,065,370 |
| Jul 22, 2024 | 38.44 | 38.59 | 36.30 | 37.05 | 37.05 | -2.45% | 1,673,356 |
| Jul 19, 2024 | 37.90 | 38.59 | 37.32 | 37.98 | 37.98 | 0.08% | 1,000,244 |
| Jul 18, 2024 | 39.78 | 39.84 | 36.56 | 37.95 | 37.95 | -3.90% | 1,488,631 |
| Jul 17, 2024 | 40.32 | 41.81 | 39.46 | 39.49 | 39.49 | -4.03% | 902,007 |
| Jul 16, 2024 | 40.73 | 42.47 | 40.12 | 41.15 | 41.15 | 2.87% | 1,370,370 |
| Jul 15, 2024 | 39.71 | 40.46 | 39.04 | 40.00 | 40.00 | 1.19% | 1,190,107 |
| Jul 12, 2024 | 38.98 | 40.98 | 38.98 | 39.53 | 39.53 | 1.65% | 1,674,906 |
| Jul 11, 2024 | 38.00 | 39.92 | 37.96 | 38.89 | 38.89 | 3.87% | 1,588,955 |
| Jul 10, 2024 | 37.72 | 38.23 | 36.72 | 37.44 | 37.44 | -0.27% | 874,892 |
| Jul 9, 2024 | 37.00 | 37.90 | 36.84 | 37.54 | 37.54 | 1.43% | 854,323 |
| Jul 8, 2024 | 36.62 | 37.43 | 36.12 | 37.01 | 37.01 | 2.12% | 1,636,102 |
| Jul 5, 2024 | 35.75 | 36.59 | 35.10 | 36.24 | 36.24 | 2.34% | 1,232,982 |
| Jul 3, 2024 | 35.73 | 36.62 | 35.05 | 35.41 | 35.41 | 1.23% | 770,333 |
| Jul 2, 2024 | 36.20 | 36.34 | 34.69 | 34.98 | 34.98 | -3.61% | 1,763,048 |