Apellis Pharmaceuticals I... (APLS)
NASDAQ: APLS
· Real-Time Price · USD
28.13
-0.52 (-1.82%)
At close: Sep 05, 2025, 3:59 PM
28.50
1.32%
After-hours: Sep 05, 2025, 05:29 PM EDT
APLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.84 | 28.97 | 27.85 | 28.13 | 28.13 | -1.82% | 2,810,100 |
| Sep 4, 2025 | 27.50 | 28.67 | 27.26 | 28.65 | 28.65 | 3.06% | 1,907,949 |
| Sep 3, 2025 | 28.14 | 28.60 | 27.56 | 27.80 | 27.80 | -1.31% | 3,084,749 |
| Sep 2, 2025 | 27.54 | 28.60 | 27.14 | 28.17 | 28.17 | 2.18% | 1,919,981 |
| Aug 29, 2025 | 28.12 | 28.20 | 27.36 | 27.57 | 27.57 | -1.71% | 1,552,100 |
| Aug 28, 2025 | 28.18 | 28.70 | 28.00 | 28.05 | 28.05 | -0.60% | 1,071,722 |
| Aug 27, 2025 | 27.89 | 28.52 | 27.74 | 28.22 | 28.22 | 1.04% | 2,301,812 |
| Aug 26, 2025 | 27.43 | 27.97 | 27.32 | 27.93 | 27.93 | 1.49% | 1,234,851 |
| Aug 25, 2025 | 27.80 | 28.09 | 27.27 | 27.52 | 27.52 | -1.61% | 1,265,800 |
| Aug 22, 2025 | 27.84 | 28.26 | 27.43 | 27.97 | 27.97 | 1.27% | 1,823,728 |
| Aug 21, 2025 | 26.36 | 27.67 | 26.23 | 27.62 | 27.62 | 3.91% | 1,999,132 |
| Aug 20, 2025 | 26.40 | 27.11 | 26.36 | 26.58 | 26.58 | -0.41% | 1,744,300 |
| Aug 19, 2025 | 27.30 | 27.35 | 26.58 | 26.69 | 26.69 | -2.41% | 2,846,276 |
| Aug 18, 2025 | 27.80 | 28.12 | 27.33 | 27.35 | 27.35 | -1.44% | 1,951,800 |
| Aug 15, 2025 | 27.82 | 28.87 | 27.63 | 27.75 | 27.75 | 0.47% | 3,877,649 |
| Aug 14, 2025 | 26.17 | 27.85 | 26.06 | 27.62 | 27.62 | 3.91% | 3,643,147 |
| 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 |