Apellis Pharmaceuticals, Inc. - Common Stock (APLS)

29.01Last Price

-1.38 (-4.54%)Change

Apellis Pharmaceuticals is a biopharmaceutical company focused on developing innovative therapies for the treatment of serious diseases through its expertise in complement biology

The company works on advancing its proprietary drug candidates designed to modulate the immune system, with particular attention to rare and complex conditions that currently have limited treatment options. By harnessing advanced science and technology, Apellis aims to improve patient outcomes and address unmet medical needs in various therapeutic areas, including hematology and ophthalmology.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	30.30	30.59	28.97	29.01	1,459,368	29.01
1/30/2025	29.70	30.50	29.41	30.39	1,070,153	30.39
1/29/2025	29.29	29.81	29.11	29.47	1,178,463	29.47
1/28/2025	29.97	30.11	28.72	29.28	2,589,526	29.28
1/27/2025	30.13	30.80	29.36	29.79	1,669,571	29.79
1/24/2025	30.74	30.91	29.67	30.00	1,530,766	30.00
1/23/2025	30.24	31.17	30.23	30.76	1,345,264	30.76
1/22/2025	30.02	30.84	29.96	30.39	1,315,262	30.39
1/21/2025	30.26	30.52	29.39	30.13	1,461,293	30.13
1/17/2025	30.03	30.35	29.61	29.93	1,510,922	29.93
1/16/2025	29.15	30.12	29.15	29.73	1,344,132	29.73
1/15/2025	28.33	30.13	28.25	29.03	2,088,753	29.03
1/14/2025	29.25	29.25	27.61	27.69	1,695,048	27.69
1/13/2025	28.58	29.67	27.63	28.59	3,671,261	28.59
1/10/2025	30.00	30.38	27.35	27.44	3,958,694	27.44
1/08/2025	34.30	34.48	32.96	33.00	1,621,071	33.00
1/07/2025	34.53	35.57	33.83	34.63	1,852,633	34.63
1/06/2025	33.68	35.14	33.36	34.38	4,122,859	34.38
1/03/2025	33.24	34.15	33.16	33.46	2,742,562	33.46
1/02/2025	32.32	33.50	31.87	33.16	1,219,736	33.16
12/31/2024	31.90	0.00	31.91	31.91	0	31.91
12/30/2024	32.13	32.50	31.88	31.90	3,050,171	31.90
12/27/2024	32.86	33.33	32.44	32.68	942,145	32.68
12/26/2024	33.05	33.23	32.33	32.95	1,062,450	32.95
12/24/2024	33.21	33.39	32.50	33.32	437,759	33.32
12/23/2024	33.35	33.83	32.79	33.21	1,256,132	33.21
12/20/2024	33.16	34.27	32.89	33.21	3,733,222	33.21
12/19/2024	34.13	34.25	32.88	33.15	1,393,505	33.15
12/18/2024	34.53	35.70	33.73	34.02	1,691,945	34.02
12/17/2024	32.98	34.83	32.74	34.53	2,328,655	34.53
12/16/2024	33.19	34.98	32.71	33.66	5,345,241	33.66
12/13/2024	32.60	33.50	31.76	33.19	5,506,929	33.19
12/12/2024	33.53	34.09	32.30	32.74	2,991,194	32.74
12/11/2024	34.92	34.97	33.97	34.00	1,359,619	34.00
12/10/2024	35.22	35.34	34.21	34.64	1,193,877	34.64
12/09/2024	33.80	35.72	33.35	35.02	5,323,388	35.02
12/06/2024	33.74	34.37	33.16	33.49	2,350,326	33.49
12/05/2024	33.97	34.23	32.67	33.45	5,180,056	33.45
12/04/2024	34.62	34.76	33.76	34.13	1,138,595	34.13
12/03/2024	35.01	35.38	33.82	34.63	3,674,912	34.63
12/02/2024	33.95	35.53	33.60	35.42	2,148,326	35.42
11/29/2024	34.14	34.69	33.78	33.93	1,134,980	33.93
11/27/2024	33.09	34.40	32.77	34.14	2,044,518	34.14
11/26/2024	32.29	32.98	31.80	32.63	3,288,410	32.63
11/25/2024	31.24	33.05	31.09	31.91	7,843,539	31.91
11/22/2024	27.78	30.99	27.71	30.77	2,915,937	30.77
11/21/2024	27.00	28.14	26.62	27.75	1,535,978	27.75
11/20/2024	28.78	28.98	27.38	27.49	3,437,801	27.49
11/19/2024	28.50	30.80	27.89	28.99	11,272,601	28.99
11/18/2024	26.45	26.66	25.76	26.18	7,630,567	26.18
11/15/2024	28.05	28.05	26.02	26.27	5,505,264	26.27
11/14/2024	28.44	28.87	27.81	28.06	5,514,311	28.06
11/13/2024	29.40	29.94	28.23	28.25	1,594,582	28.25
11/12/2024	29.25	29.61	28.79	29.26	1,171,749	29.26
11/11/2024	30.11	30.46	29.56	29.58	2,138,566	29.58
11/08/2024	28.68	30.14	28.51	29.98	4,756,447	29.98
11/07/2024	28.67	29.05	27.73	28.74	2,097,703	28.74
11/06/2024	29.93	29.99	27.27	28.83	3,842,938	28.83
11/05/2024	25.40	28.33	24.34	28.07	10,601,174	28.07
11/04/2024	27.58	30.13	27.47	28.56	9,303,393	28.56
11/01/2024	27.31	28.11	27.11	27.98	3,257,610	27.98