Skip to main content
logo
Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
23.63
+1.44 (6.49%)
At close: Dec 5, 2025, 4:00 PM EST
23.23
-0.40 (-1.69%)
After-hours: Dec 5, 2025, 7:59 PM EST

Apellis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1324.0822.0223.6323.636.49%3,886,210
Dec 4, 202521.2122.4521.1622.1922.194.42%2,561,579
Dec 3, 202520.8021.3220.6121.2521.252.86%1,541,679
Dec 2, 202521.2021.3420.5120.6620.66-2.55%1,695,321
Dec 1, 202521.0521.3821.0021.2021.20-0.47%1,557,808
Nov 28, 202521.6121.7221.1121.3021.30-1.34%1,036,557
Nov 26, 202521.0821.7120.9021.5921.592.81%1,827,194
Nov 25, 202520.0521.1419.9921.0021.004.32%2,298,533
Nov 24, 202519.6220.3619.5020.1320.132.65%4,121,746
Nov 21, 202519.4519.9519.4019.6119.610.36%1,452,518
Nov 20, 202519.6819.9119.4819.5419.540.46%2,275,289
Nov 19, 202519.6119.8319.3119.4519.45-1.42%1,997,642
Nov 18, 202519.8120.2119.6819.7319.73-1.84%2,159,440
Nov 17, 202520.0620.5819.9920.1020.10-1.13%2,174,677
Nov 14, 202519.6520.7019.6520.3320.332.62%2,469,496
Nov 13, 202519.8520.4219.7119.8119.81-1.05%3,067,300
Nov 12, 202519.4220.1619.4220.0220.022.61%1,811,500
Nov 11, 202519.1520.0118.9319.5119.512.68%2,141,061
Nov 10, 202519.3419.5618.9519.0019.00-1.35%2,108,478
Nov 7, 202519.5319.6918.7619.2619.26-2.28%5,097,306
Nov 6, 202519.8020.1219.5319.7119.71-1.20%2,160,966
Nov 5, 202520.5020.6419.9319.9519.95-2.54%3,084,447
Nov 4, 202520.4920.6519.4420.4720.47-1.06%3,904,613
Nov 3, 202521.2521.4120.1220.6920.69-3.63%3,734,011
Oct 31, 202521.0021.8019.2521.4721.473.57%6,490,189
Oct 30, 202524.8525.3520.6620.7320.73-31.01%9,883,448
Oct 29, 202530.2430.4429.3930.0530.05-3,012,152
Oct 28, 202529.6030.4829.5930.0530.050.91%2,724,304
Oct 27, 202528.2229.8728.2229.7829.785.72%2,517,124
Oct 24, 202528.6128.9828.0528.1728.17-1.54%1,265,589
Oct 23, 202528.3229.1128.0528.6128.611.67%3,137,469
Oct 22, 202528.1228.7227.9028.1428.14-0.60%2,680,890
Oct 21, 202527.0228.4826.6428.3128.314.58%3,023,967
Oct 20, 202525.1427.8024.7927.0727.0710.40%3,766,795
Oct 17, 202524.1124.8523.8524.5224.521.53%1,649,562
Oct 16, 202525.2225.7324.0424.1524.15-4.24%1,544,291
Oct 15, 202524.0025.3923.8825.2225.228.94%2,468,502
Oct 14, 202523.7223.9323.1023.1523.15-4.10%1,457,075
Oct 13, 202525.0525.1424.0924.1424.14-3.90%1,539,450
Oct 10, 202525.9925.9924.7425.1225.12-2.37%1,331,345
Oct 9, 202525.0626.3724.9425.7325.733.25%3,261,625
Oct 8, 202525.1925.4124.4424.9224.92-1.15%2,811,293
Oct 7, 202524.5925.3024.1025.2125.213.49%2,373,020
Oct 6, 202523.8024.5223.3424.3624.362.35%2,714,024
Oct 3, 202523.0923.9423.0723.8023.802.99%3,510,879
Oct 2, 202523.2323.4022.8823.1123.110.04%1,565,844
Oct 1, 202522.9223.5022.7923.1023.102.08%1,830,481
Sep 30, 202522.5022.9922.1922.6322.63-0.09%3,099,165
Sep 29, 202522.3223.0522.1722.6522.651.25%2,628,236
Sep 26, 202521.2422.4021.0722.3722.370.68%2,774,037