Apellis Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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