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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	29.93	28.83	28.83	29.99	27.27	3.84M
November 05, 2024	25.4	28.08	28.08	28.33	24.34	9.86M
November 04, 2024	27.58	28.56	28.56	30.13	27.47	8M
November 01, 2024	27.31	27.98	27.98	28.11	27.11	3.25M
October 31, 2024	27.55	27.26	27.26	28.17	27.21	1.67M
October 30, 2024	26.86	27.71	27.71	28.06	26.8	1.65M
October 29, 2024	27.42	27.22	27.22	28.09	26.95	873,681
October 28, 2024	27.5	27.34	27.34	27.8	26.67	2.25M
October 25, 2024	27.18	26.68	26.68	27.8	26.67	1.12M
October 24, 2024	26.82	27.58	27.58	28.22	26.8	1.52M
October 23, 2024	27.6	26.98	26.98	27.65	26.77	2.98M
October 22, 2024	26.62	27.6	27.6	28.12	26.48	5.08M
October 21, 2024	27.93	26.88	26.88	28	26.53	3.3M
October 18, 2024	27.9	28	28	28.34	27.75	1.51M
October 17, 2024	27.92	27.92	27.92	28.28	27.46	1.5M
October 16, 2024	28.25	27.95	27.95	28.62	27.35	1.19M
October 15, 2024	27.48	27.95	27.95	27.98	27.06	1.51M
October 14, 2024	27.21	27.38	27.38	28.11	26.95	3.41M
October 11, 2024	26.65	27.14	27.14	27.21	26.3	2.45M
October 10, 2024	26.78	26.67	26.67	27.11	26.28	1.97M
October 09, 2024	27.45	26.9	26.9	27.6	26.55	2.41M
October 08, 2024	27.45	27.4	27.4	28.1	27.05	3.05M

Apellis Pharmaceuticals, Inc. (APLS) NASDAQ