Apellis Pharmaceuticals I... (APLS)
NASDAQ: APLS
· Real-Time Price · USD
27.62
1.04 (3.91%)
At close: Aug 14, 2025, 3:59 PM
27.19
-1.56%
Pre-market: Aug 15, 2025, 08:58 AM EDT
APLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.17 | 27.85 | 26.06 | 27.62 | 27.62 | 3.91% | 3,641,184 |
| Aug 13, 2025 | 24.09 | 26.68 | 24.00 | 26.58 | 26.58 | 11.21% | 4,703,270 |
| Aug 12, 2025 | 24.12 | 24.45 | 23.75 | 23.90 | 23.90 | 0.21% | 1,539,958 |
| Aug 11, 2025 | 24.24 | 24.48 | 23.81 | 23.85 | 23.85 | -2.13% | 1,229,342 |
| Aug 8, 2025 | 24.37 | 24.63 | 23.88 | 24.37 | 24.37 | 0.16% | 1,342,546 |
| Aug 7, 2025 | 23.59 | 24.42 | 23.23 | 24.33 | 24.33 | 2.53% | 2,599,710 |
| Aug 6, 2025 | 23.87 | 24.01 | 23.42 | 23.73 | 23.73 | -1.94% | 2,088,935 |
| Aug 5, 2025 | 24.06 | 24.64 | 23.80 | 24.20 | 24.20 | -0.25% | 3,909,170 |
| Aug 4, 2025 | 23.08 | 24.32 | 22.89 | 24.26 | 24.26 | 5.71% | 3,397,500 |
| Aug 1, 2025 | 22.26 | 23.57 | 22.04 | 22.95 | 22.95 | 2.73% | 4,081,841 |
| Jul 31, 2025 | 20.65 | 23.56 | 20.45 | 22.34 | 22.34 | 17.58% | 7,000,558 |
| Jul 30, 2025 | 19.28 | 20.17 | 18.88 | 19.00 | 19.00 | 0.26% | 3,856,900 |
| Jul 29, 2025 | 19.12 | 19.45 | 18.48 | 18.95 | 18.95 | 1.07% | 5,515,700 |
| Jul 28, 2025 | 19.79 | 20.01 | 18.72 | 18.75 | 18.75 | -4.29% | 2,658,800 |
| Jul 25, 2025 | 20.12 | 20.30 | 19.33 | 19.59 | 19.59 | -2.49% | 2,938,713 |
| Jul 24, 2025 | 19.95 | 20.32 | 19.16 | 20.09 | 20.09 | 0.95% | 4,635,942 |
| Jul 23, 2025 | 20.18 | 20.40 | 19.75 | 19.90 | 19.90 | 0.05% | 2,440,972 |
| Jul 22, 2025 | 19.32 | 20.09 | 19.09 | 19.89 | 19.89 | 3.16% | 1,884,053 |
| Jul 21, 2025 | 19.76 | 20.02 | 19.21 | 19.28 | 19.28 | -0.98% | 1,615,274 |
| Jul 18, 2025 | 20.25 | 20.44 | 19.24 | 19.47 | 19.47 | -2.84% | 1,843,500 |