Home

Apellis Pharmaceuticals, Inc. - Common Stock (APLS)

28.17
-0.44 (-1.54%)
NASDAQ · Last Trade: Oct 24th, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apellis Pharmaceuticals, Inc. - Common Stock (APLS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202528.3229.1128.0528.613,137,46928.61
10/22/202528.1228.7227.9028.142,680,89028.14
10/21/202527.0228.4826.6428.313,024,06428.31
10/20/202525.1427.8024.7927.073,766,79527.07
10/17/202524.1124.8423.8424.521,649,56224.52
10/16/202525.2225.7324.0424.151,544,29124.15
10/15/202524.0025.3923.8825.222,468,50225.22
10/14/202523.7223.9323.1023.151,457,07523.15
10/13/202525.0525.1424.0924.141,539,43824.14
10/10/202525.9925.9924.7425.121,331,34525.12
10/09/202525.0626.3724.9425.733,261,62225.73
10/08/202525.1925.4124.4424.922,811,29324.92
10/07/202524.5925.3024.1025.212,373,02025.21
10/06/202523.8024.5223.3424.362,714,02424.36
10/03/202523.0923.9423.0723.803,510,87923.80
10/02/202523.2323.3922.8823.111,565,84323.11
10/01/202522.9223.5022.7923.101,830,48123.10
9/30/202522.5022.9922.1922.633,099,16522.63
9/29/202522.3223.0522.1622.652,628,23622.65
9/26/202521.2422.4021.0722.372,775,30222.37
9/25/202522.6222.7922.1622.221,310,28222.22
9/24/202523.1923.3022.4722.761,677,83522.76
9/23/202523.4823.6823.1623.191,483,38223.19
9/22/202523.1023.5623.0023.491,549,71123.49
9/19/202523.4123.5022.7123.013,190,61323.01
9/18/202523.6423.7923.1723.381,744,94023.38
9/17/202523.8324.1423.0023.132,187,35023.13
9/16/202524.3424.5523.6323.823,498,59623.82
9/15/202524.9425.0223.4624.393,168,81024.39
9/12/202525.4025.4224.7924.851,690,42424.85
9/11/202526.0626.2724.8225.402,162,67625.40
9/10/202526.7726.8726.0126.041,733,16326.04
9/09/202526.9027.2126.5726.841,552,97726.84
9/08/202527.8628.0626.6726.912,711,09326.91
9/05/202528.8428.9727.8428.132,810,07528.13
9/04/202527.5028.6727.2628.651,907,94928.65
9/03/202528.1428.6027.5527.803,084,74927.80
9/02/202527.5428.6027.1428.171,919,82128.17
8/29/202528.1228.2027.3627.571,552,07527.57
8/28/202528.1828.7028.0028.051,071,71428.05
8/27/202527.8928.5227.7428.222,301,81228.22
8/26/202527.4327.9727.3227.931,234,85127.93
8/25/202527.8028.0927.2727.521,265,78027.52
8/22/202527.8428.2527.4327.971,823,72827.97
8/21/202526.3627.6726.2327.621,999,13227.62
8/20/202526.4027.1126.3626.581,744,25126.58
8/19/202527.3027.3526.5826.682,846,22626.68
8/18/202527.8028.1227.3327.351,951,79427.35
8/15/202527.8228.8727.6327.753,877,65127.75
8/14/202526.1727.8526.0527.623,643,14327.62
8/13/202524.0926.6824.0026.584,702,91826.58
8/12/202524.1224.4523.7523.901,539,95823.90
8/11/202524.2424.4823.8123.851,229,34223.85
8/08/202524.3724.6323.8824.371,342,54624.37
8/07/202523.5924.4223.2324.332,599,71024.33
8/06/202523.8724.0023.4223.722,088,93523.72
8/05/202524.0624.6423.8024.203,909,15524.20
8/04/202523.0824.3222.8924.263,397,20924.26
8/01/202522.2623.5722.0422.954,081,84322.95
7/31/202520.6523.5620.4522.347,000,40022.34
7/30/202519.2820.1718.8819.003,852,25519.00
7/29/202519.1219.4518.4818.955,509,36618.95
7/28/202519.7920.0118.7218.752,658,79518.75
7/25/202520.1220.3019.3319.592,938,71319.59