NASDAQ : APLS
Apellis Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 41.03 USD (At close: May 13, 2026) · Market cap 5.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Apellis Pharmaceuticals, Inc. (APLS) closed at 41.03 USD on 2026-05-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-14 | 41.03 | 41.03 | 41.03 | 41.03 | +0.00% | |
| 2026-05-13 | 41.05 | 41.07 | 41.03 | 41.03 | 68,611,410 | -0.07% |
| 2026-05-12 | 41.035 | 41.08 | 41.03 | 41.06 | 7,931,662 | +0.10% |
| 2026-05-11 | 41.03 | 41.06 | 41.02 | 41.02 | 9,021,713 | -0.02% |
| 2026-05-08 | 41.02 | 41.05 | 41 | 41.03 | 7,067,495 | +0.05% |
| 2026-05-07 | 40.98 | 41.07 | 40.98 | 41.01 | 8,392,647 | -0.27% |
| 2026-05-06 | 41.05 | 41.14 | 40.95 | 41.12 | 3,719,971 | +0.37% |
| 2026-05-05 | 40.95 | 40.985 | 40.93 | 40.97 | 2,838,568 | +0.00% |
| 2026-05-04 | 40.955 | 40.97 | 40.94 | 40.97 | 2,517,826 | +0.02% |
| 2026-05-01 | 40.95 | 40.97 | 40.94 | 40.96 | 1,714,606 | +0.02% |
| 2026-04-30 | 40.95 | 40.96 | 40.93 | 40.95 | 3,019,259 | +0.00% |
| 2026-04-29 | 40.955 | 40.99 | 40.93 | 40.95 | 2,749,778 | -0.10% |
| 2026-04-28 | 40.93 | 41 | 40.93 | 40.99 | 3,777,740 | +0.10% |
| 2026-04-27 | 40.93 | 40.96 | 40.91 | 40.95 | 2,747,531 | +0.02% |
| 2026-04-24 | 40.935 | 40.94 | 40.9 | 40.94 | 2,079,644 | +0.00% |
| 2026-04-23 | 40.9 | 40.94 | 40.87 | 40.94 | 2,769,737 | +0.12% |
| 2026-04-22 | 40.92 | 40.935 | 40.88 | 40.89 | 2,180,621 | -0.12% |
| 2026-04-21 | 40.92 | 40.94 | 40.885 | 40.94 | 4,068,101 | +0.00% |
| 2026-04-20 | 40.88 | 40.94 | 40.86 | 40.94 | 4,108,075 | +0.10% |
| 2026-04-17 | 40.86 | 40.95 | 40.85 | 40.9 | 5,216,813 | +0.07% |
| 2026-04-16 | 40.84 | 40.895 | 40.8 | 40.87 | 6,291,489 | +0.06% |
| 2026-04-15 | 40.85 | 40.88 | 40.83 | 40.845 | 2,496,823 | -0.01% |
| 2026-04-14 | 40.85 | 40.875 | 40.78 | 40.85 | 4,524,994 | +0.02% |
| 2026-04-13 | 40.73 | 40.87 | 40.7 | 40.84 | 5,828,233 | +0.12% |
| 2026-04-10 | 40.67 | 40.79 | 40.65 | 40.79 | 6,742,230 | +0.34% |
| 2026-04-09 | 40.74 | 40.76 | 40.64 | 40.65 | 7,061,783 | -0.10% |
| 2026-04-08 | 40.66 | 40.735 | 40.65 | 40.69 | 4,584,173 | -0.02% |
| 2026-04-07 | 40.61 | 40.77 | 40.6 | 40.7 | 4,299,747 | +0.17% |
| 2026-04-06 | 40.43 | 40.69 | 40.41 | 40.63 | 6,084,003 | +0.54% |
| 2026-04-02 | 40.37 | 40.48 | 40.35 | 40.41 | 10,333,531 | +0.05% |
| 2026-04-01 | 40.35 | 40.42 | 40.32 | 40.39 | 30,396,777 | +0.40% |
| 2026-03-31 | 40.4 | 40.45 | 40.22 | 40.23 | 90,709,595 | +135.40% |
| 2026-03-30 | 16.98 | 17.265 | 16.83 | 17.09 | 2,165,368 | +0.71% |
| 2026-03-27 | 17.55 | 17.61 | 16.97 | 16.97 | 1,762,708 | -3.80% |
| 2026-03-26 | 17.62 | 17.98 | 17.48 | 17.64 | 1,662,132 | -0.45% |
| 2026-03-25 | 17.44 | 17.96 | 17.385 | 17.72 | 1,871,301 | +2.84% |
| 2026-03-24 | 17.46 | 17.46 | 16.835 | 17.23 | 3,167,849 | -1.94% |
| 2026-03-23 | 17.6 | 17.94 | 17.32 | 17.57 | 2,408,495 | +2.09% |
| 2026-03-20 | 17.96 | 18.09 | 17.16 | 17.21 | 5,601,979 | -4.23% |
| 2026-03-19 | 17.89 | 18.01 | 17.57 | 17.97 | 2,347,902 | +0.45% |
| 2026-03-18 | 18.43 | 18.59 | 17.435 | 17.89 | 5,271,355 | -4.94% |
| 2026-03-17 | 18.94 | 19.32 | 18.735 | 18.82 | 1,341,724 | -0.26% |
| 2026-03-16 | 19.1 | 19.36 | 18.765 | 18.87 | 1,327,118 | -0.37% |
| 2026-03-13 | 18.84 | 19.05 | 18.42 | 18.94 | 1,716,893 | +2.99% |
| 2026-03-12 | 19.26 | 19.26 | 18.33 | 18.39 | 2,599,751 | -5.11% |
| 2026-03-11 | 19.43 | 19.49 | 18.98 | 19.38 | 1,645,039 | -1.32% |
| 2026-03-10 | 19.89 | 20.01 | 19.41 | 19.64 | 1,333,165 | -1.75% |
| 2026-03-09 | 20 | 20.2 | 19.33 | 19.99 | 1,661,047 | -0.40% |
| 2026-03-06 | 20.21 | 20.39 | 19.75 | 20.07 | 1,627,206 | -0.40% |
| 2026-03-05 | 20.09 | 20.8 | 19.83 | 20.15 | 2,925,812 | +1.46% |
| 2026-03-04 | 20.32 | 20.32 | 19.545 | 19.86 | 2,883,441 | -1.49% |
| 2026-03-03 | 20.49 | 20.62 | 20.02 | 20.16 | 1,413,145 | -2.61% |
| 2026-03-02 | 20.33 | 20.999 | 20.12 | 20.7 | 1,625,713 | -1.24% |
| 2026-02-27 | 21.3 | 21.3 | 20.79 | 20.96 | 1,874,119 | -3.14% |
| 2026-02-26 | 21.44 | 22.12 | 20.82 | 21.64 | 2,222,082 | +1.03% |
| 2026-02-25 | 22.4 | 22.4 | 20.94 | 21.42 | 2,370,282 | -3.21% |
| 2026-02-24 | 21.12 | 22.67 | 20.1 | 22.13 | 3,867,177 | -1.51% |
| 2026-02-23 | 22.16 | 22.765 | 22.02 | 22.47 | 2,355,623 | +0.85% |
| 2026-02-20 | 22.81 | 22.81 | 22.08 | 22.28 | 1,506,522 | -2.28% |
| 2026-02-19 | 22.05 | 22.81 | 21.64 | 22.8 | 2,045,093 | +2.70% |
| 2026-02-18 | 21.59 | 22.41 | 21.59 | 22.2 | 1,347,320 | +2.92% |
| 2026-02-17 | 21.68 | 21.93 | 21.3 | 21.57 | 1,523,560 | -0.60% |
| 2026-02-13 | 22.05 | 22.55 | 21.54 | 21.7 | 1,959,656 | -1.59% |
| 2026-02-12 | 22.23 | 22.38 | 21.72 | 22.05 | 1,338,210 | -1.17% |
| 2026-02-11 | 22.46 | 22.5 | 21.71 | 22.31 | 1,876,291 | -1.20% |
| 2026-02-10 | 23.12 | 23.18 | 22.505 | 22.58 | 1,274,697 | -1.10% |
| 2026-02-09 | 22.94 | 23.69 | 22.695 | 22.83 | 3,238,844 | -2.81% |
| 2026-02-06 | 22.68 | 23.58 | 22.57 | 23.49 | 1,824,965 | +4.12% |
| 2026-02-05 | 23.31 | 24.1 | 22.29 | 22.56 | 2,942,935 | -2.55% |
| 2026-02-04 | 23.32 | 23.44 | 22.69 | 23.15 | 2,272,362 | -0.73% |
| 2026-02-03 | 22.5 | 23.93 | 22.5 | 23.32 | 2,647,238 | +2.15% |
| 2026-02-02 | 22.04 | 23.39 | 21.59 | 22.83 | 2,805,559 | +1.11% |
| 2026-01-30 | 22.96 | 23.42 | 21.8 | 22.58 | 18,757,980 | -2.04% |
| 2026-01-29 | 22.78 | 23.6 | 22.69 | 23.05 | 3,781,371 | -0.09% |
| 2026-01-28 | 22.44 | 23.79 | 22.14 | 23.07 | 5,695,383 | +5.78% |
| 2026-01-27 | 21.95 | 22.09 | 21.1 | 21.81 | 2,064,015 | -0.82% |
| 2026-01-26 | 21.59 | 22.11 | 21.3 | 21.99 | 1,147,471 | +1.10% |
| 2026-01-23 | 21.78 | 22.135 | 21.415 | 21.75 | 2,215,555 | -1.14% |
| 2026-01-22 | 20.95 | 22.24 | 20.95 | 22 | 2,893,623 | +5.01% |
| 2026-01-21 | 21.64 | 21.69 | 20.69 | 20.95 | 3,772,130 | +2.34% |
| 2026-01-20 | 19.65 | 20.52 | 19.26 | 20.47 | 2,785,202 | +2.66% |
| 2026-01-16 | 20.53 | 20.7 | 19.76 | 19.94 | 2,257,650 | -2.87% |
| 2026-01-15 | 20.47 | 20.585 | 20.04 | 20.53 | 2,191,529 | +0.98% |
| 2026-01-14 | 21.29 | 21.291 | 20.03 | 20.33 | 5,580,336 | -4.69% |
| 2026-01-13 | 22.81 | 23.093 | 21.125 | 21.33 | 4,026,081 | -8.06% |
| 2026-01-12 | 26.41 | 26.55 | 22.365 | 23.2 | 5,258,917 | -15.02% |
| 2026-01-09 | 26.6 | 27.459 | 26.19 | 27.3 | 4,009,699 | +3.96% |
| 2026-01-08 | 26.23 | 26.44 | 25.765 | 26.26 | 3,203,948 | -0.87% |
| 2026-01-07 | 24.02 | 26.68 | 24.02 | 26.49 | 3,446,396 | +10.65% |
| 2026-01-06 | 24.84 | 25.46 | 23.69 | 23.94 | 1,883,221 | -3.74% |
| 2026-01-05 | 25.82 | 25.905 | 24.48 | 24.87 | 2,082,902 | -3.83% |
| 2026-01-02 | 25.09 | 26.24 | 25.005 | 25.86 | 3,275,000 | +2.95% |
| 2025-12-31 | 25.1 | 25.33 | 25.02 | 25.12 | 955,933 | -0.48% |
| 2025-12-30 | 25.26 | 25.77 | 24.85 | 25.24 | 1,502,489 | +0.28% |
| 2025-12-29 | 24.85 | 25.37 | 24.565 | 25.17 | 2,256,510 | +0.80% |
| 2025-12-26 | 25.08 | 25.08 | 24.58 | 24.97 | 786,632 | -0.76% |
| 2025-12-24 | 24.88 | 25.2 | 24.736 | 25.16 | 864,300 | +1.37% |
| 2025-12-23 | 25.6 | 25.91 | 24.745 | 24.82 | 1,849,372 | -2.28% |
| 2025-12-22 | 24.67 | 26.12 | 24.4 | 25.4 | 3,581,236 | +3.04% |
| 2025-12-19 | 24.45 | 25.179 | 24.36 | 24.65 | 3,222,474 | +0.69% |
| 2025-12-18 | 25.31 | 25.74 | 24.25 | 24.48 | 3,858,200 | -2.86% |
| 2025-12-17 | 25.04 | 25.95 | 25.02 | 25.2 | 3,103,207 | -0.43% |
| 2025-12-16 | 24.49 | 25.89 | 24.005 | 25.31 | 2,558,330 | +3.05% |
| 2025-12-15 | 25.07 | 25.56 | 24.47 | 24.56 | 2,886,904 | -2.66% |
| 2025-12-12 | 24.93 | 25.275 | 24.45 | 25.23 | 1,581,896 | +1.06% |
| 2025-12-11 | 24.66 | 25.52 | 24.525 | 24.965 | 1,806,108 | +1.15% |
| 2025-12-10 | 23.85 | 24.71 | 23.69 | 24.68 | 1,980,375 | +3.78% |
| 2025-12-09 | 23.74 | 24.16 | 23.54 | 23.78 | 1,839,971 | -0.04% |
| 2025-12-08 | 23.87 | 24.45 | 23.57 | 23.79 | 3,079,345 | +0.68% |
| 2025-12-05 | 22.13 | 24.08 | 22.015 | 23.63 | 4,341,159 | +6.49% |
| 2025-12-04 | 21.21 | 22.45 | 21.16 | 22.19 | 2,561,639 | +4.42% |
| 2025-12-03 | 20.8 | 21.32 | 20.61 | 21.25 | 1,548,688 | +2.86% |
| 2025-12-02 | 21.2 | 21.34 | 20.51 | 20.66 | 1,695,321 | -2.55% |
| 2025-12-01 | 21.05 | 21.38 | 21 | 21.2 | 1,557,830 | -0.47% |
| 2025-11-28 | 21.61 | 21.72 | 21.105 | 21.3 | 1,060,753 | -1.34% |
| 2025-11-26 | 21.08 | 21.71 | 20.9 | 21.59 | 1,827,204 | +2.81% |
| 2025-11-25 | 20.05 | 21.14 | 19.985 | 21 | 2,302,210 | +4.32% |
| 2025-11-24 | 19.62 | 20.355 | 19.5 | 20.13 | 4,122,271 | +2.65% |
| 2025-11-21 | 19.45 | 19.95 | 19.4 | 19.61 | 1,453,050 | +0.36% |
| 2025-11-20 | 19.68 | 19.905 | 19.48 | 19.54 | 2,275,289 | +0.46% |