Apellis Pharmaceuticals I... (APLS)
NASDAQ: APLS
· Real-Time Price · USD
22.37
0.15 (0.68%)
At close: Sep 26, 2025, 3:59 PM
22.30
-0.31%
After-hours: Sep 26, 2025, 04:43 PM EDT
APLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.24 | 22.40 | 21.07 | 22.37 | 22.37 | 0.68% | 2,773,995 |
| Sep 25, 2025 | 22.62 | 22.79 | 22.16 | 22.22 | 22.22 | -2.37% | 1,310,300 |
| Sep 24, 2025 | 23.19 | 23.30 | 22.47 | 22.76 | 22.76 | -1.85% | 1,677,835 |
| Sep 23, 2025 | 23.48 | 23.68 | 23.16 | 23.19 | 23.19 | -1.28% | 1,483,400 |
| Sep 22, 2025 | 23.10 | 23.56 | 23.00 | 23.49 | 23.49 | 2.09% | 1,549,711 |
| Sep 19, 2025 | 23.41 | 23.50 | 22.71 | 23.01 | 23.01 | -1.58% | 3,190,613 |
| Sep 18, 2025 | 23.64 | 23.79 | 23.17 | 23.38 | 23.38 | 1.08% | 1,744,940 |
| Sep 17, 2025 | 23.83 | 24.14 | 23.00 | 23.13 | 23.13 | -2.90% | 2,187,400 |
| Sep 16, 2025 | 24.34 | 24.55 | 23.63 | 23.82 | 23.82 | -2.34% | 3,498,600 |
| Sep 15, 2025 | 24.94 | 25.02 | 23.47 | 24.39 | 24.39 | -1.85% | 3,168,910 |
| Sep 12, 2025 | 25.40 | 25.42 | 24.79 | 24.85 | 24.85 | -2.17% | 1,690,424 |
| Sep 11, 2025 | 26.06 | 26.27 | 24.82 | 25.40 | 25.40 | -2.46% | 2,162,700 |
| Sep 10, 2025 | 26.77 | 26.87 | 26.01 | 26.04 | 26.04 | -2.98% | 1,733,232 |
| Sep 9, 2025 | 26.90 | 27.21 | 26.57 | 26.84 | 26.84 | -0.26% | 1,552,977 |
| Sep 8, 2025 | 27.86 | 28.06 | 26.67 | 26.91 | 26.91 | -4.34% | 2,710,924 |
| 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 |