Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
16.27
+1.52 (10.31%)
At close: Dec 5, 2025, 4:00 PM EST
17.04
+0.77 (4.72%)
After-hours: Dec 5, 2025, 7:54 PM EST
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.31 | 16.58 | 15.37 | 16.27 | 16.27 | 10.34% | 26,559 |
| Dec 4, 2025 | 14.30 | 14.83 | 13.83 | 14.75 | 14.75 | 6.54% | 5,543 |
| Dec 3, 2025 | 14.23 | 15.11 | 13.52 | 13.84 | 13.84 | -0.43% | 88,548 |
| Dec 2, 2025 | 13.94 | 14.68 | 13.00 | 13.90 | 13.90 | -0.79% | 10,443 |
| Dec 1, 2025 | 15.05 | 16.84 | 13.57 | 14.01 | 14.01 | -6.91% | 51,427 |
| Nov 28, 2025 | 15.77 | 17.96 | 14.65 | 15.05 | 15.05 | -1.25% | 137,439 |
| Nov 26, 2025 | 16.14 | 16.23 | 15.23 | 15.24 | 15.24 | -5.58% | 10,760 |
| Nov 25, 2025 | 17.17 | 17.60 | 15.20 | 16.14 | 16.14 | -5.00% | 8,936 |
| Nov 24, 2025 | 14.67 | 19.65 | 14.67 | 16.99 | 16.99 | 17.50% | 30,086 |
| Nov 21, 2025 | 14.67 | 17.58 | 14.26 | 14.46 | 14.46 | -1.97% | 13,962 |
| Nov 20, 2025 | 17.68 | 18.66 | 14.59 | 14.75 | 14.75 | -17.51% | 30,018 |
| Nov 19, 2025 | 16.54 | 18.49 | 16.54 | 17.88 | 17.88 | -2.51% | 7,284 |
| Nov 18, 2025 | 21.15 | 21.93 | 16.04 | 18.34 | 18.34 | -14.50% | 31,975 |
| Nov 17, 2025 | 24.80 | 26.95 | 20.01 | 21.45 | 21.45 | -12.59% | 38,778 |
| Nov 14, 2025 | 21.74 | 25.00 | 21.74 | 24.54 | 24.54 | 17.08% | 56,120 |
| Nov 13, 2025 | 16.52 | 25.00 | 16.44 | 20.96 | 20.96 | 26.88% | 109,720 |
| Nov 12, 2025 | 14.79 | 16.60 | 14.79 | 16.52 | 16.52 | 7.90% | 8,796 |
| Nov 11, 2025 | 15.13 | 16.00 | 14.93 | 15.31 | 15.31 | 4.65% | 16,509 |
| Nov 10, 2025 | 13.75 | 15.20 | 13.55 | 14.63 | 14.63 | 3.17% | 9,662 |
| Nov 7, 2025 | 12.50 | 14.95 | 12.50 | 14.18 | 14.18 | 6.46% | 27,300 |
| Nov 6, 2025 | 12.03 | 14.40 | 12.03 | 13.32 | 13.32 | 9.54% | 36,165 |
| Nov 5, 2025 | 13.12 | 13.56 | 11.30 | 12.16 | 12.16 | -12.20% | 28,158 |
| Nov 4, 2025 | 13.22 | 14.61 | 13.22 | 13.85 | 13.85 | -2.26% | 24,991 |
| Nov 3, 2025 | 15.11 | 15.80 | 12.94 | 14.17 | 14.17 | 1.43% | 451,034 |
| Oct 31, 2025 | 11.51 | 17.30 | 11.51 | 13.97 | 13.97 | 20.33% | 100,704 |
| Oct 30, 2025 | 14.33 | 14.33 | 10.01 | 11.61 | 11.61 | -17.72% | 50,521 |
| Oct 29, 2025 | 20.29 | 20.96 | 14.00 | 14.11 | 14.11 | -32.36% | 48,915 |
| Oct 28, 2025 | 23.27 | 23.30 | 20.59 | 20.86 | 20.86 | -9.30% | 21,155 |
| Oct 27, 2025 | 23.30 | 27.72 | 23.00 | 23.00 | 23.00 | - | 32,259 |
| Oct 24, 2025 | 26.96 | 26.96 | 22.64 | 23.00 | 23.00 | -18.48% | 14,557 |
| Oct 23, 2025 | 29.87 | 31.00 | 27.60 | 28.21 | 28.21 | -3.33% | 16,681 |
| Oct 22, 2025 | 27.35 | 29.98 | 27.35 | 29.19 | 29.19 | 8.37% | 28,292 |
| Oct 21, 2025 | 32.19 | 33.09 | 25.50 | 26.93 | 26.93 | -10.53% | 41,427 |
| Oct 20, 2025 | 35.49 | 36.53 | 29.93 | 30.10 | 30.10 | -17.87% | 46,635 |
| Oct 17, 2025 | 32.00 | 40.02 | 32.00 | 36.65 | 36.65 | 14.60% | 142,968 |
| Oct 16, 2025 | 20.00 | 34.90 | 19.88 | 31.98 | 31.98 | 64.00% | 273,376 |
| Oct 15, 2025 | 18.40 | 42.12 | 18.25 | 19.50 | 19.50 | 5.79% | 534,561 |
| Sep 17, 2025 | 12.60 | 20.98 | 12.16 | 18.43 | 18.43 | 51.34% | 682,277 |
| Sep 16, 2025 | 9.00 | 12.50 | 9.00 | 12.18 | 12.18 | 31.11% | 171,351 |
| Sep 15, 2025 | 6.94 | 9.95 | 6.94 | 9.29 | 9.29 | 36.02% | 232,918 |
| Sep 12, 2025 | 6.27 | 7.00 | 6.27 | 6.83 | 6.83 | 8.93% | 36,424 |
| Sep 11, 2025 | 6.26 | 6.40 | 5.97 | 6.27 | 6.27 | 1.29% | 24,608 |
| Sep 10, 2025 | 5.75 | 6.25 | 5.75 | 6.19 | 6.19 | 7.65% | 7,540 |
| Sep 9, 2025 | 5.61 | 6.20 | 5.61 | 5.75 | 5.75 | 5.95% | 44,675 |
| Sep 8, 2025 | 5.31 | 5.87 | 5.20 | 5.43 | 5.43 | 5.17% | 28,900 |
| Sep 5, 2025 | 5.39 | 5.75 | 5.08 | 5.16 | 5.16 | -5.84% | 38,533 |
| Sep 4, 2025 | 4.21 | 5.70 | 4.21 | 5.48 | 5.48 | 30.79% | 206,258 |
| Sep 3, 2025 | 4.32 | 4.54 | 3.95 | 4.19 | 4.19 | -0.48% | 33,997 |
| Sep 2, 2025 | 3.94 | 4.29 | 3.94 | 4.21 | 4.21 | 7.07% | 11,817 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.66 | 3.93 | 3.93 | -6.05% | 83,945 |