Skip to main content
logo
Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
19.94
-0.59 (-2.87%)
At close: Jan 16, 2026, 4:00 PM EST
20.41
+0.47 (2.36%)
After-hours: Jan 16, 2026, 7:46 PM EST

Apellis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202620.5320.7019.7619.9419.94-2.87%2,225,003
Jan 15, 202620.4720.5920.0420.5320.530.98%2,191,474
Jan 14, 202621.2921.2920.0320.3320.33-4.69%5,579,224
Jan 13, 202622.8123.0921.1321.3321.33-8.06%4,024,534
Jan 12, 202626.4126.5522.3723.2023.20-15.02%5,258,106
Jan 9, 202626.6027.4626.1927.3027.303.96%4,009,333
Jan 8, 202626.2326.4425.7726.2626.26-0.87%3,203,859
Jan 7, 202624.0226.6824.0226.4926.4910.65%3,445,880
Jan 6, 202624.8425.4623.6923.9423.94-3.74%1,882,490
Jan 5, 202625.8225.9124.4824.8724.87-3.83%2,082,830
Jan 2, 202625.0926.2425.0125.8625.862.95%3,274,850
Dec 31, 202525.1025.3325.0225.1225.12-0.48%954,870
Dec 30, 202525.2625.7724.8525.2425.240.28%1,502,484
Dec 29, 202524.8525.3724.5725.1725.170.80%2,256,510
Dec 26, 202525.0825.0824.5824.9724.97-0.76%786,630
Dec 24, 202524.8825.2024.7425.1625.161.37%864,299
Dec 23, 202525.6025.9124.7524.8224.82-2.28%1,829,810
Dec 22, 202524.6726.1224.4025.4025.403.04%3,561,563
Dec 19, 202524.4525.1824.3624.6524.650.69%3,201,812
Dec 18, 202525.3125.7424.2524.4824.48-2.86%3,858,200
Dec 17, 202525.0425.9525.0225.2025.20-0.43%3,103,207
Dec 16, 202524.4925.8924.0125.3125.313.05%2,558,330
Dec 15, 202525.0725.5624.4724.5624.56-2.66%2,886,904
Dec 12, 202524.9325.2824.4525.2325.231.06%1,581,896
Dec 11, 202524.6625.5224.5324.9724.971.15%1,806,108
Dec 10, 202523.8524.7123.6924.6824.683.78%1,980,375
Dec 9, 202523.7424.1623.5423.7823.78-0.04%1,839,971
Dec 8, 202523.8724.4523.5723.7923.790.68%3,079,345
Dec 5, 202522.1324.0822.0223.6323.636.49%4,341,159
Dec 4, 202521.2122.4521.1622.1922.194.42%2,561,639
Dec 3, 202520.8021.3220.6121.2521.252.86%1,548,688
Dec 2, 202521.2021.3420.5120.6620.66-2.55%1,695,321
Dec 1, 202521.0521.3821.0021.2021.20-0.47%1,557,830
Nov 28, 202521.6121.7221.1121.3021.30-1.34%1,060,753
Nov 26, 202521.0821.7120.9021.5921.592.81%1,827,204
Nov 25, 202520.0521.1419.9921.0021.004.32%2,302,210
Nov 24, 202519.6220.3619.5020.1320.132.65%4,122,272
Nov 21, 202519.4519.9519.4019.6119.610.36%1,453,050
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