Apellis Pharmaceuticals, Inc. - APLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	17.81	17.81	17.81	18.32	17.35	2.99M
May 07, 2025	17.16	17.99	17.99	19.32	16.65	7.58M
May 06, 2025	19.76	19.12	19.12	20.18	18.99	4.01M
May 05, 2025	20.3	19.98	19.98	20.59	19.81	2.47M
May 02, 2025	20.31	20.34	20.34	20.75	20.09	2.22M
May 01, 2025	19	20.08	20.08	20.49	18.52	3.85M
April 30, 2025	18.14	19.21	19.21	19.21	17.76	2.63M
April 29, 2025	18.02	18.21	18.21	18.47	17.9	2.91M
April 28, 2025	17.55	17.96	17.96	18.19	17.52	1.82M
April 25, 2025	17.35	17.49	17.49	17.59	16.98	2.87M
April 24, 2025	17.6	17.54	17.54	17.95	17.29	1.75M
April 23, 2025	17.93	17.49	17.49	18.36	17.46	1.87M
April 22, 2025	18.22	17.37	17.37	18.36	17.02	2.77M
April 21, 2025	18	18.03	18.03	18.72	17.68	1.79M
April 17, 2025	18.09	18.2	18.2	18.55	18.06	2.05M
April 16, 2025	18.73	18.16	18.16	19.09	18	1.7M
April 15, 2025	19.17	18.97	18.96	19.71	18.71	1.48M
April 14, 2025	19.66	19.33	19.33	19.67	18.61	2.6M
April 11, 2025	18.71	19.42	19.4	19.46	18.38	2.06M
April 10, 2025	18.87	18.79	18.79	19.24	17.49	3.64M
April 09, 2025	18.24	19.61	19.61	20.19	17.72	2.9M
April 08, 2025	20.3	18.7	18.7	20.48	18.39	4.16M
April 07, 2025	19.05	19.8	19.8	19.9	18.21	3.08M
April 04, 2025	22.8	19.97	19.97	23.1	19.76	3.49M
April 03, 2025	22.24	22.52	22.52	23.23	22	2.65M
April 02, 2025	22.53	23	23	23.1	21.92	2.65M
April 01, 2025	21.77	22.68	22.68	23.77	21.77	4.91M
March 31, 2025	23.67	21.87	21.87	24	21.7	2.4M
March 28, 2025	24.3	24.27	24.27	24.36	23.64	3.8M
March 27, 2025	23.85	24.28	24.28	24.88	23.44	2.79M
March 26, 2025	23.77	23.79	23.79	23.9	23.25	1.68M
March 25, 2025	24.38	23.76	23.76	24.43	23.37	1.49M
March 24, 2025	24.31	24.26	24.26	24.63	24.02	1.91M
March 21, 2025	24.01	24.14	24.14	24.58	23.9	2.72M
March 20, 2025	24.78	24.15	24.15	25.13	24.13	2.67M
March 19, 2025	24.7	24.81	24.81	25.58	24.17	1.91M
March 18, 2025	24.83	24.41	24.41	25.03	24.12	1.65M
March 17, 2025	24.7	25.11	25.11	25.34	24.43	999,959
March 14, 2025	24.63	24.66	24.66	24.81	24.12	1.4M
March 13, 2025	25.03	24.37	24.37	25.28	24.27	1.46M
March 12, 2025	25.7	25.18	25.18	25.91	25.15	1.28M
March 11, 2025	25.14	25.52	25.52	25.75	24.78	1.26M
March 10, 2025	25.05	25.14	25.14	25.44	24.49	1.36M
March 07, 2025	25	25.04	25.04	25.49	24.43	1.52M
March 06, 2025	25.6	25.32	25.32	25.98	25.09	1.19M
March 05, 2025	25.21	26	26	26.15	24.75	1.19M
March 04, 2025	24.17	25.05	25.05	25.56	23.77	1.58M
March 03, 2025	24.8	24.06	24.06	25.33	23.81	2.32M
February 28, 2025	26	25.15	25.15	26.05	24.33	2.96M
February 27, 2025	26.58	26	26	27.54	26	2.5M
February 26, 2025	27.2	26.33	26.33	28.14	26.28	1.75M
February 25, 2025	27.68	26.9	26.9	27.68	26.56	1.75M
February 24, 2025	27.51	27.41	27.41	27.7	26.95	1.54M
February 21, 2025	28.68	27.52	27.52	28.98	27.46	1.13M
February 20, 2025	28.54	28.35	28.35	28.92	27.92	1.61M
February 19, 2025	27.89	28.39	28.39	28.46	27.89	1.04M
February 18, 2025	27.55	28.18	28.18	28.59	27.45	1.35M
February 14, 2025	27.77	27.4	27.4	28.23	27.02	1.26M
February 13, 2025	28.67	27.46	27.46	28.68	26.84	2.44M
February 12, 2025	27.82	28.51	28.51	28.54	27.61	925,426

Apellis Pharmaceuticals, Inc. (APLS) NASDAQ