Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
24.06
-1.09 (-4.33%)
At close: Mar 3, 2025, 4:00 PM
24.36
+0.30 (1.25%)
Pre-market: Mar 4, 2025, 7:37 AM EST
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 30.24 | 31.17 | 30.23 | 30.76 | 30.76 | 1.22% | 1,345,264 |
| Jan 22, 2025 | 30.02 | 30.84 | 29.96 | 30.39 | 30.39 | 0.86% | 1,315,469 |
| Jan 21, 2025 | 30.26 | 30.52 | 29.39 | 30.13 | 30.13 | 0.65% | 1,461,293 |
| Jan 17, 2025 | 30.03 | 30.35 | 29.61 | 29.94 | 29.94 | 0.69% | 1,510,922 |
| Jan 16, 2025 | 29.15 | 30.12 | 29.15 | 29.73 | 29.73 | 2.41% | 1,344,132 |
| Jan 15, 2025 | 28.33 | 30.13 | 28.25 | 29.03 | 29.03 | 4.84% | 2,088,859 |
| Jan 14, 2025 | 29.25 | 29.25 | 27.61 | 27.69 | 27.69 | -3.15% | 1,695,248 |
| Jan 13, 2025 | 28.58 | 29.67 | 27.63 | 28.59 | 28.59 | 4.19% | 3,671,261 |
| Jan 10, 2025 | 30.00 | 30.38 | 27.35 | 27.44 | 27.44 | -16.85% | 3,958,693 |
| Jan 8, 2025 | 34.30 | 34.48 | 32.96 | 33.00 | 33.00 | -4.71% | 1,621,071 |
| Jan 7, 2025 | 34.53 | 35.57 | 33.83 | 34.63 | 34.63 | 0.73% | 1,852,633 |
| Jan 6, 2025 | 33.68 | 35.14 | 33.36 | 34.38 | 34.38 | 2.75% | 4,122,859 |
| Jan 3, 2025 | 33.24 | 34.15 | 33.16 | 33.46 | 33.46 | 0.90% | 2,742,562 |
| Jan 2, 2025 | 32.32 | 33.50 | 31.87 | 33.16 | 33.16 | 3.92% | 1,219,736 |
| Dec 31, 2024 | 32.10 | 32.74 | 31.43 | 31.91 | 31.91 | 0.03% | 977,704 |
| Dec 30, 2024 | 32.13 | 32.50 | 31.88 | 31.90 | 31.90 | -2.39% | 3,050,175 |
| Dec 27, 2024 | 32.86 | 33.33 | 32.44 | 32.68 | 32.68 | -0.83% | 942,145 |
| Dec 26, 2024 | 33.05 | 33.23 | 32.33 | 32.96 | 32.96 | -1.10% | 1,062,450 |
| Dec 24, 2024 | 33.21 | 33.39 | 32.50 | 33.32 | 33.32 | 0.33% | 437,759 |
| Dec 23, 2024 | 33.35 | 33.83 | 32.79 | 33.21 | 33.21 | - | 1,256,144 |
| Dec 20, 2024 | 33.16 | 34.27 | 32.89 | 33.21 | 33.21 | 0.21% | 3,733,222 |
| Dec 19, 2024 | 34.13 | 34.25 | 32.88 | 33.14 | 33.14 | -2.59% | 3,052,761 |
| Dec 18, 2024 | 34.53 | 35.71 | 33.73 | 34.02 | 34.02 | -1.48% | 1,691,945 |
| Dec 17, 2024 | 32.98 | 34.83 | 32.74 | 34.53 | 34.53 | 2.58% | 2,328,655 |
| Dec 16, 2024 | 33.19 | 34.98 | 32.71 | 33.66 | 33.66 | 1.42% | 5,345,242 |
| Dec 13, 2024 | 32.60 | 33.50 | 31.76 | 33.19 | 33.19 | 1.37% | 5,506,929 |
| Dec 12, 2024 | 33.53 | 34.10 | 32.30 | 32.74 | 32.74 | -3.71% | 2,991,194 |
| Dec 11, 2024 | 34.92 | 34.97 | 33.97 | 34.00 | 34.00 | -1.85% | 1,359,624 |
| Dec 10, 2024 | 35.22 | 35.35 | 34.21 | 34.64 | 34.64 | -1.09% | 1,193,881 |
| Dec 9, 2024 | 33.80 | 35.72 | 33.35 | 35.02 | 35.02 | 4.57% | 5,323,498 |
| Dec 6, 2024 | 33.74 | 34.37 | 33.16 | 33.49 | 33.49 | 0.12% | 2,350,326 |
| Dec 5, 2024 | 33.97 | 34.23 | 32.67 | 33.45 | 33.45 | -1.99% | 5,180,081 |
| Dec 4, 2024 | 34.62 | 34.76 | 33.76 | 34.13 | 34.13 | -1.44% | 1,139,075 |
| Dec 3, 2024 | 35.01 | 35.38 | 33.82 | 34.63 | 34.63 | -2.23% | 3,674,912 |
| Dec 2, 2024 | 33.95 | 35.53 | 33.60 | 35.42 | 35.42 | 4.39% | 2,148,378 |
| Nov 29, 2024 | 34.14 | 34.69 | 33.78 | 33.93 | 33.93 | -0.62% | 1,134,980 |
| Nov 27, 2024 | 33.09 | 34.40 | 32.77 | 34.14 | 34.14 | 4.63% | 2,044,518 |
| Nov 26, 2024 | 32.29 | 32.98 | 31.80 | 32.63 | 32.63 | 2.26% | 3,302,078 |
| Nov 25, 2024 | 31.24 | 33.05 | 31.09 | 31.91 | 31.91 | 3.70% | 7,843,690 |
| Nov 22, 2024 | 27.78 | 30.99 | 27.71 | 30.77 | 30.77 | 10.88% | 2,915,937 |
| Nov 21, 2024 | 27.00 | 28.14 | 26.62 | 27.75 | 27.75 | 0.95% | 1,536,257 |
| 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 |