Apellis Pharmaceuticals, Inc. (APLS) NASDAQ
17.89
-0.93(-4.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.89
-0.93(-4.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 18.43 | 17.89 | 17.89 | 18.59 | 17.43 | 5.25M |
| March 17, 2026 | 18.94 | 18.82 | 18.82 | 19.32 | 18.74 | 1.34M |
| March 16, 2026 | 19.1 | 18.87 | 18.87 | 19.36 | 18.77 | 1.33M |
| March 13, 2026 | 18.84 | 18.94 | 18.94 | 19.05 | 18.42 | 1.71M |
| March 12, 2026 | 19.26 | 18.39 | 18.39 | 19.26 | 18.33 | 2.6M |
| March 11, 2026 | 19.43 | 19.38 | 19.38 | 19.49 | 18.98 | 1.64M |
| March 10, 2026 | 19.89 | 19.64 | 19.64 | 20.01 | 19.41 | 1.33M |
| March 09, 2026 | 20 | 19.99 | 19.99 | 20.2 | 19.33 | 1.66M |
| March 06, 2026 | 20.21 | 20.07 | 20.07 | 20.39 | 19.75 | 1.63M |
| March 05, 2026 | 20.09 | 20.15 | 20.15 | 20.8 | 19.83 | 2.93M |
| March 04, 2026 | 20.32 | 19.86 | 19.86 | 20.32 | 19.55 | 2.65M |
| March 03, 2026 | 20.51 | 20.16 | 20.16 | 20.62 | 20.02 | 1.41M |
| March 02, 2026 | 20.33 | 20.7 | 20.7 | 21 | 20.12 | 1.63M |
| February 27, 2026 | 21.3 | 20.96 | 20.96 | 21.3 | 20.79 | 1.87M |
| February 26, 2026 | 21.44 | 21.64 | 21.64 | 22.12 | 20.82 | 2.22M |
| February 25, 2026 | 22.4 | 21.42 | 21.42 | 22.4 | 20.94 | 2.37M |
| February 24, 2026 | 21.12 | 22.13 | 22.13 | 22.67 | 20.1 | 3.87M |
| February 23, 2026 | 22.16 | 22.47 | 22.47 | 22.77 | 22.02 | 2.36M |
| February 20, 2026 | 22.81 | 22.28 | 0 | 22.81 | 22.08 | 1.51M |
| February 19, 2026 | 22.05 | 22.8 | 0 | 22.81 | 21.64 | 2.05M |
| February 18, 2026 | 21.59 | 22.2 | 0 | 22.41 | 21.59 | 1.35M |
| February 17, 2026 | 21.68 | 21.57 | 0 | 21.93 | 21.3 | 1.52M |
| February 13, 2026 | 22.05 | 21.7 | 0 | 22.55 | 21.54 | 1.96M |
| February 12, 2026 | 22.23 | 22.05 | 0 | 22.38 | 21.72 | 1.34M |
| February 11, 2026 | 22.46 | 22.31 | 0 | 22.5 | 21.71 | 1.88M |
| February 10, 2026 | 23.12 | 22.58 | 0 | 23.18 | 22.51 | 1.27M |
| February 09, 2026 | 22.94 | 22.83 | 0 | 23.69 | 22.7 | 3.24M |
| February 06, 2026 | 22.68 | 23.49 | 0 | 23.58 | 22.57 | 1.83M |
| February 05, 2026 | 23.31 | 22.56 | 0 | 24.1 | 22.29 | 2.94M |
| February 04, 2026 | 23.32 | 23.15 | 0 | 23.44 | 22.69 | 2.27M |
| February 03, 2026 | 22.5 | 23.32 | 0 | 23.93 | 22.5 | 2.65M |
| February 02, 2026 | 22.04 | 22.83 | 0 | 23.39 | 21.59 | 2.81M |
| January 30, 2026 | 22.96 | 22.58 | 0 | 23.42 | 21.8 | 18.76M |
| January 29, 2026 | 22.78 | 23.05 | 0 | 23.6 | 22.69 | 3.78M |
| January 28, 2026 | 22.44 | 23.07 | 0 | 23.79 | 22.14 | 5.7M |
| January 27, 2026 | 21.95 | 21.81 | 0 | 22.09 | 21.1 | 2.06M |
| January 26, 2026 | 21.59 | 21.99 | 0 | 22.11 | 21.3 | 1.15M |
| January 23, 2026 | 21.78 | 21.75 | 0 | 22.14 | 21.42 | 2.22M |
| January 22, 2026 | 20.95 | 22 | 0 | 22.24 | 20.95 | 2.89M |
| January 21, 2026 | 21.64 | 20.95 | 0 | 21.69 | 20.69 | 3.77M |
| January 20, 2026 | 19.65 | 20.47 | 0 | 20.52 | 19.26 | 2.79M |
| January 16, 2026 | 20.53 | 19.94 | 0 | 20.7 | 19.76 | 2.26M |
| January 15, 2026 | 20.47 | 20.53 | 0 | 20.59 | 20.04 | 2.19M |
| January 14, 2026 | 21.29 | 20.33 | 0 | 21.29 | 20.03 | 5.58M |
| January 13, 2026 | 22.81 | 21.33 | 0 | 23.09 | 21.13 | 4.03M |
| January 12, 2026 | 26.41 | 23.2 | 0 | 26.55 | 22.37 | 5.26M |
| January 09, 2026 | 26.6 | 27.3 | 0 | 27.46 | 26.19 | 4.01M |
| January 08, 2026 | 26.23 | 26.26 | 0 | 26.44 | 25.77 | 3.2M |
| January 07, 2026 | 24.02 | 26.49 | 0 | 26.68 | 24.02 | 3.45M |
| January 06, 2026 | 24.84 | 23.94 | 0 | 25.46 | 23.69 | 1.88M |
| January 05, 2026 | 25.82 | 24.87 | 0 | 25.91 | 24.48 | 2.08M |
| January 02, 2026 | 25.09 | 25.86 | 0 | 26.24 | 25.01 | 3.28M |
| December 31, 2025 | 25.1 | 25.12 | 0 | 25.33 | 25.02 | 955,933 |
| December 30, 2025 | 25.26 | 25.24 | 0 | 25.77 | 24.85 | 1.5M |
| December 29, 2025 | 24.85 | 25.17 | 0 | 25.37 | 24.56 | 2.26M |
| December 26, 2025 | 25.08 | 24.97 | 0 | 25.08 | 24.58 | 786,632 |
| December 24, 2025 | 24.88 | 25.16 | 0 | 25.2 | 24.74 | 864,300 |
| December 23, 2025 | 25.6 | 24.82 | 0 | 25.91 | 24.75 | 1.85M |
| December 22, 2025 | 24.67 | 25.4 | 0 | 26.12 | 24.4 | 3.58M |
| December 19, 2025 | 24.45 | 24.65 | 0 | 25.18 | 24.36 | 3.22M |