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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2025	23.41	23.01	23.01	23.5	22.71	3.19M
September 18, 2025	23.64	23.38	23.38	23.79	23.17	1.74M
September 17, 2025	23.83	23.13	23.13	24.14	23	2.19M
September 16, 2025	24.34	23.82	23.82	24.55	23.63	3.5M
September 15, 2025	24.94	24.39	24.39	25.02	23.47	3.17M
September 12, 2025	25.4	24.85	24.85	25.42	24.79	1.62M
September 11, 2025	26.17	25.4	25.4	26.27	24.82	2.16M
September 10, 2025	26.77	26.04	26.04	26.86	26.02	1.73M
September 09, 2025	26.9	26.84	26.84	27.21	26.57	1.55M
September 08, 2025	27.86	26.91	26.91	28.06	26.67	2.71M
September 05, 2025	28.84	28.13	28.13	28.97	27.85	2.76M
September 04, 2025	27.5	28.65	28.65	28.67	27.26	1.91M
September 03, 2025	28.14	27.8	27.8	28.6	27.56	3.08M
September 02, 2025	27.54	28.17	28.17	28.6	27.14	1.92M
August 29, 2025	28.12	27.57	27.57	28.2	27.36	1.55M
August 28, 2025	28.18	28.05	28.05	28.7	28	1.07M
August 27, 2025	27.89	28.22	28.22	28.52	27.74	2.3M
August 26, 2025	27.43	27.93	27.93	27.97	27.32	1.23M
August 25, 2025	27.8	27.52	27.52	28.09	27.27	1.27M
August 22, 2025	27.84	27.97	27.97	28.26	27.43	1.82M
August 21, 2025	26.36	27.62	27.62	27.67	26.23	2M
August 20, 2025	26.4	26.58	26.58	27.11	26.36	1.74M
August 19, 2025	27.3	26.69	26.69	27.35	26.58	2.85M
August 18, 2025	27.8	27.35	27.35	28.12	27.33	1.95M
August 15, 2025	27.82	27.75	27.75	28.87	27.63	3.88M
August 14, 2025	26.17	27.62	27.62	27.85	26.06	3.64M
August 13, 2025	24.09	26.58	26.58	26.68	24	3.43M
August 12, 2025	24.12	23.9	23.9	24.45	23.75	1.54M
August 11, 2025	24.24	23.85	23.85	24.48	23.81	1.23M
August 08, 2025	24.37	24.37	24.37	24.63	23.88	1.34M
August 07, 2025	23.59	24.33	24.33	24.42	23.23	2.6M
August 06, 2025	23.87	23.73	23.73	24.01	23.42	2.09M
August 05, 2025	24.06	24.2	24.2	24.64	23.8	3.91M
August 04, 2025	23.08	24.26	24.26	24.32	22.89	3.4M
August 01, 2025	22.26	22.95	22.95	23.57	22.04	4.08M
July 31, 2025	20.65	22.34	22.34	23.56	20.45	7M
July 30, 2025	19.28	19	19	20.17	18.88	3.86M
July 29, 2025	19.12	18.95	18.95	19.45	18.48	5.51M
July 28, 2025	19.79	18.75	18.75	20.01	18.72	2.66M
July 25, 2025	20.12	19.59	19.59	20.3	19.35	1.87M
July 24, 2025	19.95	20.09	20.09	20.32	19.16	4.64M
July 23, 2025	20.18	19.9	19.9	20.4	19.75	2.44M
July 22, 2025	19.32	19.89	19.89	20.09	19.09	1.88M
July 21, 2025	19.76	19.28	19.28	20.02	19.21	1.62M
July 18, 2025	20.25	19.47	19.47	20.44	19.24	1.84M
July 17, 2025	19.77	20.04	20.04	20.61	19.77	1.51M
July 16, 2025	19.55	19.75	19.75	19.93	19.42	1.07M
July 15, 2025	20.11	19.35	19.35	20.34	19.13	1.31M
July 14, 2025	19.58	19.91	19.91	20.59	19.25	1.95M
July 11, 2025	19.38	19.44	19.44	19.55	18.98	1.55M
July 10, 2025	19.4	19.52	19.52	19.63	19	1.08M
July 09, 2025	18.07	19.21	19.21	19.23	18.07	2.43M
July 08, 2025	17.42	17.89	17.89	18.05	17.4	2.44M
July 07, 2025	18.13	17.42	17.42	18.24	17.36	1.18M
July 03, 2025	18	18.26	18.26	18.26	17.73	891,120
July 02, 2025	17.96	17.82	17.82	18.6	17.66	1.81M
July 01, 2025	17.9	17.87	17.87	18.45	17.52	2.9M
June 30, 2025	17.43	17.31	17.31	17.6	17.15	2.24M
June 27, 2025	18.43	17.43	17.43	18.43	17.39	1.95M
June 26, 2025	18.45	18.4	18.4	18.45	18.04	759,506

Apellis Pharmaceuticals, Inc. (APLS) NASDAQ