Apellis Pharmaceuticals Inc (APLS) Historical Stock Data
47.84 ↓2.02 (-4.05%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APLS is down -0.47% a day on average. There have been 14 days where Apellis Pharmaceuticals Inc closed green and 16 days where APLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 48.98 | 47.84 | ↓$1.14 (-2.33%) | 47.56 | 49.38 | 1.40M |
| 2024-04-26 | 50.00 | 49.86 | ↓$0.14 (-0.28%) | 48.85 | 50.98 | 1.22M |
| 2024-04-25 | 49.27 | 47.93 | ↓$1.34 (-2.72%) | 47.02 | 49.31 | 1.12M |
| 2024-04-24 | 48.84 | 49.93 | ↑$1.09 (2.23%) | 48.62 | 50.41 | 1.25M |
| 2024-04-23 | 48.18 | 48.72 | ↑$0.54 (1.12%) | 47.97 | 50.00 | 1.18M |
| 2024-04-22 | 48.08 | 47.64 | ↓$0.44 (-0.92%) | 46.63 | 48.42 | 784.53K |
| 2024-04-19 | 47.52 | 47.53 | ↑$0.01 (0.02%) | 46.53 | 48.19 | 1.18M |
| 2024-04-18 | 47.91 | 47.51 | ↓$0.40 (-0.83%) | 46.40 | 48.83 | 1.95M |
| 2024-04-17 | 51.67 | 48.03 | ↓$3.64 (-7.04%) | 47.96 | 52.44 | 1.68M |
| 2024-04-16 | 51.40 | 51.82 | ↑$0.42 (0.82%) | 50.70 | 53.06 | 1.01M |
| 2024-04-15 | 51.76 | 51.50 | ↓$0.26 (-0.50%) | 50.28 | 53.04 | 2.62M |
| 2024-04-12 | 55.13 | 51.79 | ↓$3.34 (-6.06%) | 50.07 | 55.60 | 2M |
| 2024-04-11 | 57.15 | 55.73 | ↓$1.42 (-2.48%) | 55.22 | 57.85 | 1.05M |
| 2024-04-10 | 53.71 | 56.84 | ↑$3.13 (5.83%) | 53.71 | 57.03 | 780.45K |
| 2024-04-09 | 53.77 | 55.12 | ↑$1.35 (2.51%) | 53.45 | 55.33 | 852.43K |
| 2024-04-08 | 55.99 | 53.81 | ↓$2.18 (-3.89%) | 53.76 | 55.99 | 809.18K |
| 2024-04-05 | 55.60 | 55.91 | ↑$0.31 (0.56%) | 54.44 | 56.13 | 695.02K |
| 2024-04-04 | 56.95 | 56.05 | ↓$0.90 (-1.58%) | 55.90 | 58.12 | 762.49K |
| 2024-04-03 | 55.40 | 56.95 | ↑$1.55 (2.80%) | 55.12 | 57.49 | 1.08M |
| 2024-04-02 | 58.51 | 55.70 | ↓$2.81 (-4.80%) | 54.42 | 58.51 | 1.16M |
| 2024-04-01 | 58.66 | 59.71 | ↑$1.05 (1.79%) | 57.56 | 59.91 | 0.96M |
| 2024-03-28 | 58.47 | 58.78 | ↑$0.31 (0.53%) | 56.82 | 58.96 | 1.25M |
| 2024-03-27 | 59.36 | 58.49 | ↓$0.87 (-1.47%) | 57.64 | 59.36 | 1.04M |
| 2024-03-26 | 56.32 | 59.00 | ↑$2.68 (4.76%) | 55.88 | 59.07 | 1.22M |
| 2024-03-25 | 55.36 | 55.53 | ↑$0.17 (0.31%) | 55.08 | 56.72 | 738.34K |
| 2024-03-22 | 57.00 | 55.39 | ↓$1.61 (-2.82%) | 55.21 | 57.00 | 1M |
| 2024-03-21 | 56.00 | 56.61 | ↑$0.61 (1.09%) | 55.60 | 57.29 | 1.17M |
| 2024-03-20 | 56.34 | 55.52 | ↓$0.82 (-1.46%) | 53.19 | 56.34 | 1.56M |
| 2024-03-19 | 55.75 | 56.92 | ↑$1.17 (2.10%) | 55.56 | 57.70 | 1.08M |
| 2024-03-18 | 57.06 | 56.26 | ↓$0.80 (-1.40%) | 55.97 | 57.48 | 0.98M |
Create an account or log in to view more rows.
$APLS LOADING UP HERE!
$APLS low volume today isn’t necessarily a bad thing
$APLS The United States stock market is going to crash.
$APLS God dammit
$APLS has just been halted from trading due to volatility.
$APLS love cooking these little bears on here
$APLS what a horse shit show!
$APLS Games being played here.
$APLS has just been halted from trading.
$APLS choo choo