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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	29.17	29.58	29.58	30.2	29.12	477,338
February 04, 2025	28.59	28.78	28.78	29.13	28.23	1.5M
February 03, 2025	28.36	28.49	28.49	28.83	27.91	1.5M
January 31, 2025	30.3	30.07	30.07	30.6	29.88	167,071
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	29.3	29.3	30.11	28.72	2.12M
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	1.5M
January 16, 2025	29.15	29.73	29.73	30.12	29.15	1.3M
January 15, 2025	28.33	29.03	29.03	30.13	28.25	2.09M
January 14, 2025	29.25	28.97	28.97	29.25	28.56	368,456
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	3.94M
January 08, 2025	34.3	33.3	33.3	34.48	33.15	549,141
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	1.85M
January 02, 2025	32.32	31.91	31.91	32.57	31.87	210,880
December 31, 2024	32.1	31.91	31.91	32.74	31.43	977,479
December 30, 2024	32.13	31.9	31.9	32.5	31.88	2.32M
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	33.42	33.42	34.98	32.71	1.51M
December 13, 2024	32.6	33.19	33.19	33.5	31.76	4.43M
December 12, 2024	33.53	32.74	32.74	34.1	32.3	2.99M
December 11, 2024	34.92	34	34	34.97	33.97	1.36M
December 10, 2024	35.22	34.72	34.72	35.35	34.21	586,762
December 09, 2024	33.8	35.02	35.02	35.72	33.35	4.64M
December 06, 2024	33.74	33.49	33.49	34.37	33.16	2.35M
December 05, 2024	33.97	33.45	33.45	34.23	32.67	5.18M
December 04, 2024	34.62	34.13	34.13	34.76	33.76	1.14M
December 03, 2024	35.01	34.63	34.63	35.38	33.82	3.05M
December 02, 2024	33.95	35.42	35.42	35.53	33.6	2.15M
November 29, 2024	34.14	33.93	33.93	34.69	33.78	1.14M
November 27, 2024	33.09	34.14	34.14	34.4	32.77	2.04M
November 26, 2024	32.29	32.63	32.63	32.98	31.8	3.3M
November 25, 2024	31.24	31.91	31.91	33.05	31.09	7.84M
November 22, 2024	27.78	30.77	30.77	30.99	27.71	2.68M
November 21, 2024	27	27.75	27.75	28.14	26.62	1.54M
November 20, 2024	28.78	27.49	27.49	28.98	27.38	3.31M
November 19, 2024	28.5	28.99	28.99	30.8	27.89	11.27M
November 18, 2024	26.45	26.18	26.18	26.66	25.76	7.67M
November 15, 2024	28.05	26.27	26.27	28.05	26.02	5.51M
November 14, 2024	28.44	28.06	28.06	28.87	27.81	5.51M
November 13, 2024	29.4	29.2	29.2	29.91	29.12	178,636
November 12, 2024	29.25	29.26	29.26	29.61	28.79	1.17M
November 11, 2024	30.11	29.58	29.58	30.46	29.56	2.14M
November 08, 2024	28.68	29.98	29.98	30.14	28.51	4.76M
November 07, 2024	28.67	28.74	28.74	29.05	27.73	2.1M

Apellis Pharmaceuticals, Inc. (APLS) NASDAQ