Apellis Pharmaceuticals, Inc. (APLS)
NASDAQ: APLS · Real-Time Price · USD
17.52
+0.22 (1.27%)
At close: May 12, 2025, 4:00 PM
17.52
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.76 | 18.06 | 17.27 | 17.52 | 17.52 | 1.27% | 3,141,431 |
| May 9, 2025 | 17.52 | 18.10 | 17.24 | 17.30 | 17.30 | -2.86% | 2,957,893 |
| May 8, 2025 | 17.81 | 18.32 | 17.35 | 17.81 | 17.81 | -1.00% | 2,998,641 |
| May 7, 2025 | 17.16 | 19.32 | 16.65 | 17.99 | 17.99 | -5.91% | 7,675,245 |
| May 6, 2025 | 19.76 | 20.18 | 18.99 | 19.12 | 19.12 | -4.30% | 4,271,601 |
| May 5, 2025 | 20.30 | 20.59 | 19.81 | 19.98 | 19.98 | -1.77% | 2,471,825 |
| May 2, 2025 | 20.31 | 20.75 | 20.09 | 20.34 | 20.34 | 1.29% | 2,221,961 |
| May 1, 2025 | 19.00 | 20.49 | 18.52 | 20.08 | 20.08 | 4.53% | 3,850,208 |
| Apr 30, 2025 | 18.14 | 19.21 | 17.76 | 19.21 | 19.21 | 5.49% | 2,626,715 |
| Apr 29, 2025 | 18.02 | 18.47 | 17.90 | 18.21 | 18.21 | 1.39% | 3,179,420 |
| Apr 28, 2025 | 17.55 | 18.19 | 17.52 | 17.96 | 17.96 | 2.69% | 1,824,433 |
| Apr 25, 2025 | 17.35 | 17.59 | 16.98 | 17.49 | 17.49 | -0.29% | 2,870,339 |
| Apr 24, 2025 | 17.60 | 17.95 | 17.29 | 17.54 | 17.54 | 0.29% | 1,806,041 |
| Apr 23, 2025 | 17.93 | 18.36 | 17.46 | 17.49 | 17.49 | 0.69% | 1,866,353 |
| Apr 22, 2025 | 18.22 | 18.36 | 17.02 | 17.37 | 17.37 | -3.66% | 2,769,908 |
| Apr 21, 2025 | 18.00 | 18.72 | 17.68 | 18.03 | 18.03 | -0.93% | 1,791,414 |
| Apr 17, 2025 | 18.09 | 18.55 | 18.06 | 18.20 | 18.20 | 0.22% | 2,455,500 |
| Apr 16, 2025 | 18.73 | 19.09 | 18.00 | 18.16 | 18.16 | -4.27% | 1,699,940 |
| Apr 15, 2025 | 19.17 | 19.71 | 18.71 | 18.97 | 18.97 | -1.86% | 1,801,982 |
| Apr 14, 2025 | 19.66 | 19.67 | 18.61 | 19.33 | 19.33 | -0.46% | 2,604,701 |
| Apr 11, 2025 | 18.71 | 19.46 | 18.38 | 19.42 | 19.42 | 3.35% | 2,056,663 |
| Apr 10, 2025 | 18.87 | 19.24 | 17.49 | 18.79 | 18.79 | -4.18% | 3,641,493 |
| Apr 9, 2025 | 18.24 | 20.19 | 17.72 | 19.61 | 19.61 | 4.87% | 2,905,408 |
| Apr 8, 2025 | 20.30 | 20.48 | 18.39 | 18.70 | 18.70 | -5.56% | 4,160,090 |
| Apr 7, 2025 | 19.05 | 19.90 | 18.21 | 19.80 | 19.80 | -0.85% | 3,082,475 |
| Apr 4, 2025 | 22.80 | 23.10 | 19.76 | 19.97 | 19.97 | -11.32% | 3,491,369 |
| Apr 3, 2025 | 22.24 | 23.23 | 22.00 | 22.52 | 22.52 | -2.09% | 2,652,275 |
| Apr 2, 2025 | 22.53 | 23.10 | 21.92 | 23.00 | 23.00 | 1.41% | 2,997,518 |
| Apr 1, 2025 | 21.77 | 23.77 | 21.77 | 22.68 | 22.68 | 3.70% | 4,911,759 |
| Mar 31, 2025 | 23.67 | 24.00 | 21.70 | 21.87 | 21.87 | -9.89% | 2,395,151 |
| Mar 28, 2025 | 24.30 | 24.36 | 23.64 | 24.27 | 24.27 | -0.04% | 3,800,445 |
| Mar 27, 2025 | 23.85 | 24.88 | 23.44 | 24.28 | 24.28 | 2.06% | 2,791,866 |
| Mar 26, 2025 | 23.77 | 23.90 | 23.25 | 23.79 | 23.79 | 0.13% | 1,683,392 |
| Mar 25, 2025 | 24.38 | 24.43 | 23.37 | 23.76 | 23.76 | -2.06% | 1,488,868 |
| Mar 24, 2025 | 24.31 | 24.63 | 24.02 | 24.26 | 24.26 | 0.50% | 1,911,953 |
| Mar 21, 2025 | 24.01 | 24.58 | 23.90 | 24.14 | 24.14 | -0.04% | 2,736,427 |
| Mar 20, 2025 | 24.78 | 25.13 | 24.13 | 24.15 | 24.15 | -2.66% | 2,668,744 |
| Mar 19, 2025 | 24.70 | 25.58 | 24.17 | 24.81 | 24.81 | 1.64% | 1,910,752 |
| Mar 18, 2025 | 24.83 | 25.03 | 24.12 | 24.41 | 24.41 | -2.79% | 1,653,144 |
| Mar 17, 2025 | 24.70 | 25.34 | 24.43 | 25.11 | 25.11 | 1.82% | 999,959 |
| Mar 14, 2025 | 24.63 | 24.81 | 24.12 | 24.66 | 24.66 | 1.19% | 1,399,010 |
| Mar 13, 2025 | 25.03 | 25.28 | 24.27 | 24.37 | 24.37 | -3.22% | 1,511,372 |
| Mar 12, 2025 | 25.70 | 25.91 | 25.15 | 25.18 | 25.18 | -1.33% | 1,281,593 |
| Mar 11, 2025 | 25.14 | 25.75 | 24.78 | 25.52 | 25.52 | 1.51% | 1,399,572 |
| Mar 10, 2025 | 25.05 | 25.44 | 24.49 | 25.14 | 25.14 | 0.40% | 1,311,064 |
| Mar 7, 2025 | 25.00 | 25.49 | 24.43 | 25.04 | 25.04 | -1.11% | 1,520,174 |
| Mar 6, 2025 | 25.60 | 25.98 | 25.09 | 25.32 | 25.32 | -2.62% | 1,186,955 |
| Mar 5, 2025 | 25.21 | 26.15 | 24.75 | 26.00 | 26.00 | 3.79% | 1,193,127 |
| Mar 4, 2025 | 24.17 | 25.56 | 23.77 | 25.05 | 25.05 | 4.11% | 1,630,638 |
| Mar 3, 2025 | 24.80 | 25.33 | 23.81 | 24.06 | 24.06 | -4.33% | 2,315,955 |