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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	28.68	28.53	28.53	29.14	28.37	794,813
February 10, 2025	29.69	28.68	28.68	29.69	28.55	1.82M
February 07, 2025	30	29.39	29.39	30.26	29.03	880,500
February 06, 2025	30.39	30.2	30.2	30.53	29.53	1.41M
February 05, 2025	29.17	30.37	30.37	30.6	29.08	1.99M
February 04, 2025	28.59	28.78	28.78	29.13	28.23	1.52M
February 03, 2025	28.36	28.49	28.49	28.83	27.91	1.5M
January 31, 2025	30.3	29.01	29.01	30.6	28.97	1.46M
January 30, 2025	29.7	30.39	30.39	30.5	29.41	1.07M
January 29, 2025	29.29	29.47	29.47	29.81	29.11	1.18M
January 28, 2025	29.97	29.28	29.28	30.11	28.72	2.59M
January 27, 2025	30.13	29.79	29.79	30.8	29.36	1.67M
January 24, 2025	30.74	30	30	30.91	29.67	1.53M
January 23, 2025	30.24	30.76	30.76	31.17	30.23	1.35M
January 22, 2025	30.02	30.39	30.39	30.84	29.96	1.32M
January 21, 2025	30.26	30.13	30.13	30.52	29.39	1.46M
January 17, 2025	30.03	29.94	29.94	30.35	29.61	1.51M
January 16, 2025	29.15	29.73	29.73	30.12	29.15	1.34M
January 15, 2025	28.33	29.03	29.03	30.13	28.25	2.09M
January 14, 2025	29.25	27.69	27.69	29.25	27.61	1.7M
January 13, 2025	28.58	28.59	28.59	29.67	27.63	3.67M
January 10, 2025	30	27.44	27.44	30.38	27.35	3.96M
January 08, 2025	34.3	33	33	34.48	32.96	1.62M
January 07, 2025	34.53	34.63	34.63	35.57	33.83	1.85M
January 06, 2025	33.68	34.38	34.38	35.14	33.36	4.12M
January 03, 2025	33.24	33.46	33.46	34.15	33.16	2.74M
January 02, 2025	32.32	33.16	33.16	33.5	31.87	1.22M
December 31, 2024	32.1	31.91	31.91	32.74	31.43	977,704
December 30, 2024	32.13	31.9	31.9	32.5	31.88	3.05M
December 27, 2024	32.86	32.68	32.68	33.33	32.44	942,145
December 26, 2024	33.05	32.96	32.96	33.23	32.33	1.06M
December 24, 2024	33.21	33.32	33.32	33.39	32.5	437,800
December 23, 2024	33.35	33.21	33.21	33.83	32.79	1.26M
December 20, 2024	33.16	33.21	33.21	34.27	32.89	3.73M
December 19, 2024	34.13	33.14	33.14	34.25	32.88	3.05M
December 18, 2024	34.53	34.02	34.02	35.71	33.73	1.69M
December 17, 2024	32.98	34.53	34.53	34.83	32.74	2.33M
December 16, 2024	33.19	33.66	33.66	34.98	32.71	5.35M
December 13, 2024	32.6	33.19	33.19	33.5	31.76	5.51M

Apellis Pharmaceuticals, Inc. (APLS) NASDAQ