Apellis Pharmaceuticals I... (APLS)
NASDAQ: APLS
· Real-Time Price · USD
23.80
0.69 (2.99%)
At close: Oct 03, 2025, 3:59 PM
23.78
-0.08%
After-hours: Oct 03, 2025, 07:17 PM EDT
APLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.09 | 23.94 | 23.07 | 23.80 | 23.80 | 2.99% | 2,642,792 |
| Oct 2, 2025 | 23.23 | 23.40 | 22.88 | 23.11 | 23.11 | 0.04% | 1,565,844 |
| Oct 1, 2025 | 22.92 | 23.50 | 22.79 | 23.10 | 23.10 | 2.08% | 1,830,500 |
| Sep 30, 2025 | 22.50 | 22.99 | 22.19 | 22.63 | 22.63 | -0.09% | 3,099,200 |
| Sep 29, 2025 | 22.32 | 23.05 | 22.17 | 22.65 | 22.65 | 1.25% | 2,628,236 |
| Sep 26, 2025 | 21.24 | 22.40 | 21.07 | 22.37 | 22.37 | 0.68% | 2,774,037 |
| 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 |
Page 1 of 100