Skip to main content
Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
17.44
-0.34 (-1.91%)
At close: May 23, 2025, 4:00 PM
17.13
-0.31 (-1.78%)
After-hours: May 23, 2025, 6:48 PM EDT

Apellis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202517.3517.7517.1217.4417.44-1.91%1,293,668
May 22, 202517.1417.8717.0717.7817.782.07%1,691,221
May 21, 202518.2018.3917.2317.4217.42-5.89%1,796,423
May 20, 202517.6919.0217.4118.5118.514.75%2,745,193
May 19, 202517.2417.7117.0517.6717.671.26%2,554,847
May 16, 202516.3517.7916.3417.4517.456.66%5,275,591
May 15, 202516.6916.7416.1016.3616.36-2.04%2,545,604
May 14, 202517.2517.2616.4116.7016.70-3.36%2,649,985
May 13, 202517.5417.6417.1617.2817.28-1.37%2,475,600
May 12, 202517.7618.0617.2717.5217.521.27%3,303,568
May 9, 202517.5218.1017.2417.3017.30-2.86%2,957,893
May 8, 202517.8118.3217.3517.8117.81-1.00%2,998,641
May 7, 202517.1619.3216.6517.9917.99-5.91%7,675,245
May 6, 202519.7620.1818.9919.1219.12-4.30%4,271,601
May 5, 202520.3020.5919.8119.9819.98-1.77%2,471,825
May 2, 202520.3120.7520.0920.3420.341.29%2,221,961
May 1, 202519.0020.4918.5220.0820.084.53%3,850,208
Apr 30, 202518.1419.2117.7619.2119.215.49%2,626,715
Apr 29, 202518.0218.4717.9018.2118.211.39%3,179,420
Apr 28, 202517.5518.1917.5217.9617.962.69%1,824,433
Apr 25, 202517.3517.5916.9817.4917.49-0.29%2,870,339
Apr 24, 202517.6017.9517.2917.5417.540.29%1,806,041
Apr 23, 202517.9318.3617.4617.4917.490.69%1,866,353
Apr 22, 202518.2218.3617.0217.3717.37-3.66%2,769,908
Apr 21, 202518.0018.7217.6818.0318.03-0.93%1,791,414
Apr 17, 202518.0918.5518.0618.2018.200.22%2,455,500
Apr 16, 202518.7319.0918.0018.1618.16-4.27%1,699,940
Apr 15, 202519.1719.7118.7118.9718.97-1.86%1,801,982
Apr 14, 202519.6619.6718.6119.3319.33-0.46%2,604,701
Apr 11, 202518.7119.4618.3819.4219.423.35%2,056,663
Apr 10, 202518.8719.2417.4918.7918.79-4.18%3,641,493
Apr 9, 202518.2420.1917.7219.6119.614.87%2,905,408
Apr 8, 202520.3020.4818.3918.7018.70-5.56%4,160,090
Apr 7, 202519.0519.9018.2119.8019.80-0.85%3,082,475
Apr 4, 202522.8023.1019.7619.9719.97-11.32%3,491,369
Apr 3, 202522.2423.2322.0022.5222.52-2.09%2,652,275
Apr 2, 202522.5323.1021.9223.0023.001.41%2,997,518
Apr 1, 202521.7723.7721.7722.6822.683.70%4,911,759
Mar 31, 202523.6724.0021.7021.8721.87-9.89%2,395,151
Mar 28, 202524.3024.3623.6424.2724.27-0.04%3,800,445
Mar 27, 202523.8524.8823.4424.2824.282.06%2,791,866
Mar 26, 202523.7723.9023.2523.7923.790.13%1,683,392
Mar 25, 202524.3824.4323.3723.7623.76-2.06%1,488,868
Mar 24, 202524.3124.6324.0224.2624.260.50%1,911,953
Mar 21, 202524.0124.5823.9024.1424.14-0.04%2,736,427
Mar 20, 202524.7825.1324.1324.1524.15-2.66%2,668,744
Mar 19, 202524.7025.5824.1724.8124.811.64%1,910,752
Mar 18, 202524.8325.0324.1224.4124.41-2.79%1,653,144
Mar 17, 202524.7025.3424.4325.1125.111.82%999,959
Mar 14, 202524.6324.8124.1224.6624.661.19%1,399,010