Apellis Pharmaceuticals Inc (APLS) Historical Stock Data
28.08 ↓0.48 (-1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLS is up 0.25% a day on average. There have been 13 days where Apellis Pharmaceuticals Inc closed green and 17 days where APLS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-05 | 25.40 | 28.08 | ↑$2.68 (10.53%) | 24.34 | 28.33 | 10.60M |
2024-11-04 | 27.58 | 28.56 | ↑$0.98 (3.55%) | 27.47 | 30.13 | 9.30M |
2024-11-01 | 27.31 | 27.98 | ↑$0.67 (2.45%) | 27.11 | 28.11 | 3.25M |
2024-10-31 | 27.55 | 27.26 | ↓$0.29 (-1.05%) | 27.21 | 28.17 | 1.67M |
2024-10-30 | 26.86 | 27.71 | ↑$0.85 (3.16%) | 26.80 | 28.06 | 1.66M |
2024-10-29 | 27.42 | 27.41 | ↓$0.01 (-0.04%) | 26.95 | 28.09 | 1.49M |
2024-10-28 | 27.50 | 27.34 | ↓$0.16 (-0.58%) | 26.67 | 27.80 | 2.25M |
2024-10-25 | 27.18 | 26.68 | ↓$0.50 (-1.84%) | 26.67 | 27.80 | 1.12M |
2024-10-24 | 26.82 | 27.58 | ↑$0.76 (2.83%) | 26.80 | 28.22 | 1.52M |
2024-10-23 | 27.60 | 26.98 | ↓$0.62 (-2.25%) | 26.77 | 27.65 | 2.98M |
2024-10-22 | 26.62 | 27.60 | ↑$0.98 (3.68%) | 26.48 | 28.12 | 5.08M |
2024-10-21 | 27.93 | 26.88 | ↓$1.05 (-3.76%) | 26.53 | 28.00 | 3.30M |
2024-10-18 | 27.90 | 28.00 | ↑$0.10 (0.36%) | 27.75 | 28.34 | 1.51M |
2024-10-17 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.46 | 28.28 | 1.50M |
2024-10-16 | 28.25 | 27.95 | ↓$0.30 (-1.06%) | 27.35 | 28.62 | 1.19M |
2024-10-15 | 27.48 | 27.95 | ↑$0.47 (1.71%) | 27.06 | 27.98 | 1.51M |
2024-10-14 | 27.21 | 27.38 | ↑$0.17 (0.62%) | 26.95 | 28.11 | 3.41M |
2024-10-11 | 26.65 | 27.14 | ↑$0.49 (1.84%) | 26.30 | 27.21 | 2.45M |
2024-10-10 | 26.78 | 26.67 | ↓$0.11 (-0.41%) | 26.28 | 27.11 | 1.97M |
2024-10-09 | 27.45 | 26.90 | ↓$0.55 (-2.00%) | 26.55 | 27.60 | 2.41M |
2024-10-08 | 27.45 | 27.40 | ↓$0.05 (-0.18%) | 27.05 | 28.10 | 3.05M |
2024-10-07 | 27.27 | 27.45 | ↑$0.18 (0.66%) | 26.78 | 27.71 | 6.65M |
2024-10-04 | 28.04 | 27.51 | ↓$0.53 (-1.89%) | 27.33 | 28.37 | 1.48M |
2024-10-03 | 28.53 | 28.06 | ↓$0.47 (-1.65%) | 27.91 | 29.50 | 7.74M |
2024-10-02 | 27.50 | 28.48 | ↑$0.98 (3.56%) | 26.69 | 28.58 | 6.07M |
2024-10-01 | 28.70 | 27.74 | ↓$0.96 (-3.34%) | 26.96 | 28.70 | 5.67M |
2024-09-30 | 29.17 | 28.84 | ↓$0.33 (-1.13%) | 28.33 | 29.36 | 2.31M |
2024-09-27 | 30.16 | 29.47 | ↓$0.69 (-2.29%) | 29.28 | 30.41 | 1.54M |
2024-09-26 | 30.94 | 29.85 | ↓$1.09 (-3.52%) | 29.59 | 31.00 | 2.43M |
2024-09-25 | 30.76 | 30.59 | ↓$0.17 (-0.55%) | 30.23 | 31.05 | 1.53M |
Create an account or log in to view more rows.
$APLS has just been halted from trading.
$APLS how low can she go
$APLS what happened?
$APLS very nice
$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