Apellis Pharma

APLS
🏛️ usa →
23.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.80 23.33 21.75 22.91 23.3K
09:32 22.81 22.97 22.81 22.83 6.1K
09:33 22.76 22.76 22.65 22.65 4.3K
09:34 22.65 22.65 22.32 22.47 10.2K
09:35 22.45 22.68 22.44 22.44 2.8K
09:36 22.45 22.45 21.98 21.98 4.2K
09:37 21.94 21.94 21.66 21.71 8.3K
09:38 21.56 21.69 21.55 21.63 8.3K
09:39 21.56 21.56 21.42 21.50 6.7K
09:40 21.54 21.68 21.54 21.67 15.6K
09:41 21.70 21.70 21.36 21.36 11.2K
09:42 21.41 21.58 21.41 21.57 14.7K
09:43 21.63 21.65 21.55 21.55 5.8K
09:44 21.59 21.59 21.42 21.42 17.1K
09:45 21.42 21.42 21.31 21.31 2.2K
09:46 21.36 21.45 21.24 21.45 14.4K
09:47 21.36 21.37 21.36 21.36 2.3K
09:48 21.36 21.36 21.36 21.36 3.5K
09:49 21.36 21.37 21.22 21.37 3.6K
09:50 21.25 21.29 21.25 21.28 4.3K
09:51 21.17 21.28 21.17 21.28 7.0K
09:52 21.44 21.44 21.19 21.19 7.8K
09:53 21.28 21.30 21.23 21.29 5.2K
09:54 21.31 21.33 21.19 21.19 7.1K
09:55 21.22 21.28 21.13 21.22 7.7K
09:56 21.22 21.25 21.21 21.24 2.5K
09:57 21.24 21.25 21.19 21.19 4.5K
09:58 21.16 21.22 21.15 21.17 9.1K
09:59 21.19 21.22 21.14 21.17 7.2K
10:00 21.21 21.31 21.21 21.31 4.8K
10:01 21.31 21.31 21.25 21.25 3.4K
10:02 21.25 21.29 21.25 21.29 1.7K
10:03 21.29 21.41 21.28 21.36 7.7K
10:04 21.36 21.36 21.31 21.33 3.7K
10:05 21.26 21.26 21.22 21.26 3.2K
10:06 21.26 21.26 21.26 21.26 2.9K
10:07 21.20 21.20 21.18 21.18 2.8K
10:08 21.25 21.25 21.25 21.25 4.6K
10:09 21.25 21.25 21.21 21.22 2.2K
10:10 21.22 21.22 21.18 21.20 12.9K
10:11 21.20 21.20 21.13 21.18 23.6K
10:12 21.18 21.18 21.18 21.18 1.8K
10:13 21.18 21.18 21.14 21.14 2.1K
10:14 21.18 21.20 21.18 21.18 4.4K
10:15 21.18 21.18 21.18 21.18 1.5K
10:16 21.18 21.20 21.14 21.20 2.4K
10:17 21.20 21.21 21.16 21.21 2.6K
10:18 21.16 21.23 21.16 21.23 3.9K
10:19 21.17 21.17 21.09 21.15 13.9K
10:20 20.98 21.02 20.98 21.02 6.2K
10:21 20.94 20.98 20.93 20.94 3.5K
10:22 20.94 21.04 20.94 21.04 5.4K
10:23 21.00 21.03 21.00 21.03 3.4K
10:24 21.03 21.03 20.93 20.96 2.5K
10:25 20.93 20.97 20.93 20.97 3.3K
10:26 20.96 20.98 20.95 20.95 8.5K
10:27 20.95 20.95 20.86 20.89 11.9K
10:28 20.85 20.85 20.81 20.81 3.7K
10:29 20.82 20.88 20.82 20.88 21.2K
10:30 20.90 20.90 20.88 20.88 3.5K
10:31 20.88 20.89 20.84 20.89 8.0K
10:32 20.85 20.85 20.77 20.77 9.8K
10:33 20.77 20.79 20.77 20.78 2.5K
10:34 20.77 20.82 20.76 20.76 4.8K
10:35 20.73 20.73 20.68 20.71 3.1K
10:36 20.71 20.76 20.71 20.71 4.2K
10:37 20.71 20.75 20.71 20.75 4.3K
10:38 20.75 20.77 20.75 20.75 3.4K
10:39 20.75 20.77 20.75 20.77 1.1K
10:40 20.72 20.84 20.72 20.84 4.3K
10:41 20.87 20.87 20.83 20.83 3.4K
10:42 20.83 20.89 20.83 20.89 6.4K
10:43 20.89 20.89 20.81 20.83 10.0K
10:44 20.85 20.85 20.83 20.84 2.2K
10:45 20.89 20.89 20.79 20.84 6.3K
10:46 20.77 20.84 20.76 20.76 27.8K
10:47 20.76 20.80 20.67 20.80 2.4K
10:48 20.68 20.73 20.67 20.67 3.5K
10:49 20.63 20.76 20.60 20.73 6.8K
10:50 20.69 20.74 20.58 20.58 4.6K
10:51 20.71 20.71 20.55 20.55 2.8K
10:52 20.55 20.64 20.55 20.64 4.7K
10:53 20.64 20.78 20.64 20.78 4.4K
10:54 20.80 20.81 20.79 20.81 14.4K
10:55 20.81 20.83 20.78 20.83 2.7K
10:56 20.77 20.77 20.76 20.76 3.1K
10:57 20.75 20.75 20.75 20.75 1.9K
10:58 20.75 20.75 20.74 20.74 3.8K
10:59 20.78 20.78 20.71 20.71 2.3K
11:00 20.72 20.72 20.67 20.67 2.3K
11:01 20.65 20.78 20.65 20.78 5.1K
11:02 20.76 20.92 20.76 20.92 6.3K
11:03 20.88 20.94 20.84 20.94 73.1K
11:04 20.98 20.99 20.80 20.80 121.4K
11:05 20.83 20.90 20.83 20.83 29.6K
11:06 20.80 20.80 20.76 20.76 2.1K
11:07 20.64 20.69 20.61 20.61 11.1K
11:08 20.69 20.69 20.63 20.65 8.2K
11:09 20.63 20.77 20.63 20.74 10.6K
11:10 20.79 20.79 20.68 20.68 6.5K
11:11 20.68 20.74 20.65 20.74 6.3K
11:12 20.74 20.78 20.74 20.77 7.5K
11:13 20.77 20.79 20.77 20.79 24.2K
11:14 20.77 20.77 20.68 20.69 10.8K
11:15 20.69 20.69 20.66 20.69 6.1K
11:16 20.73 20.73 20.69 20.73 7.0K
11:17 20.74 20.89 20.74 20.85 201.2K
11:18 20.89 20.90 20.84 20.88 11.9K
11:19 21.00 21.00 20.88 20.88 11.8K
11:20 20.86 20.87 20.80 20.87 2.9K
11:21 20.87 20.94 20.86 20.94 5.0K
11:22 20.98 20.98 20.96 20.97 4.8K
11:23 20.98 21.04 20.98 21.04 2.8K
11:24 21.04 21.05 21.00 21.01 3.3K
11:25 21.01 21.01 20.95 21.00 5.6K
11:26 20.94 20.94 20.79 20.80 12.2K
11:27 20.79 20.80 20.66 20.66 10.5K
11:28 20.67 20.67 20.62 20.63 7.6K
11:29 20.67 20.68 20.64 20.64 9.8K
11:30 20.62 20.62 20.58 20.60 16.2K
11:31 20.60 20.61 20.59 20.61 8.2K
11:32 20.59 20.61 20.57 20.57 5.4K
11:33 20.59 20.61 20.57 20.57 3.0K
11:34 20.57 20.64 20.57 20.60 3.8K
11:35 20.60 20.60 20.60 20.60 1.5K
11:36 20.59 20.60 20.56 20.60 4.6K
11:37 20.54 20.54 20.54 20.54 3.6K
11:38 20.52 20.52 20.50 20.50 2.5K
11:39 20.46 20.46 20.43 20.45 6.3K
11:40 20.48 20.48 20.42 20.43 3.0K
11:41 20.41 20.50 20.41 20.49 4.0K
11:42 20.49 20.52 20.49 20.49 1.8K
11:43 20.49 20.53 20.45 20.53 7.5K
11:44 20.53 20.53 20.43 20.43 6.7K
11:45 20.46 20.46 20.38 20.38 8.1K
11:46 20.38 20.41 20.38 20.41 10.6K
11:47 20.41 20.41 20.36 20.39 6.7K
11:48 20.39 20.48 20.39 20.48 4.6K
11:49 20.50 20.52 20.46 20.46 5.2K
11:50 20.46 20.48 20.46 20.48 1.8K
11:51 20.51 20.51 20.40 20.40 3.0K
11:52 20.40 20.41 20.40 20.41 4.6K
11:53 20.35 20.35 20.29 20.29 14.6K
11:54 20.29 20.29 20.22 20.23 6.5K
11:55 20.24 20.25 20.22 20.22 9.0K
11:56 20.26 20.32 20.26 20.32 7.3K
11:57 20.38 20.38 20.31 20.31 6.1K
11:58 20.33 20.43 20.33 20.43 10.3K
11:59 20.39 20.43 20.39 20.41 5.4K
12:00 20.43 20.43 20.38 20.38 4.7K
12:01 20.38 20.41 20.38 20.39 5.7K
12:02 20.37 20.37 20.37 20.37 1.9K
12:03 20.37 20.40 20.37 20.40 1.6K
12:04 20.37 20.44 20.37 20.44 11.6K
12:05 20.46 20.46 20.41 20.41 4.3K
12:06 20.42 20.47 20.41 20.47 7.6K
12:07 20.47 20.47 20.38 20.38 3.7K
12:08 20.41 20.42 20.41 20.42 0.5K
12:09 20.42 20.42 20.42 20.42 0.6K
12:10 20.42 20.42 20.40 20.42 1.5K
12:11 20.42 20.44 20.42 20.44 2.8K
12:12 20.42 20.42 20.42 20.42 1.8K
12:13 20.41 20.41 20.37 20.37 3.3K
12:14 20.38 20.38 20.36 20.38 3.7K
12:15 20.36 20.44 20.36 20.44 5.9K
12:16 20.42 20.42 20.41 20.41 3.7K
12:17 20.34 20.34 20.27 20.27 8.1K
12:18 20.26 20.26 20.23 20.23 2.7K
12:19 20.23 20.23 20.20 20.22 2.0K
12:20 20.22 20.25 20.18 20.19 5.3K
12:21 20.22 20.22 20.20 20.20 4.5K
12:22 20.19 20.21 20.19 20.21 5.1K
12:23 20.18 20.21 20.18 20.20 3.3K
12:24 20.21 20.23 20.21 20.21 1.5K
12:25 20.19 20.25 20.19 20.25 10.6K
12:26 20.28 20.28 20.25 20.25 1.7K
12:27 20.28 20.28 20.24 20.24 3.4K
12:28 20.24 20.26 20.22 20.26 6.3K
12:29 20.26 20.27 20.26 20.27 0.8K
12:30 20.26 20.27 20.25 20.25 1.9K
12:31 20.26 20.26 20.25 20.25 6.3K
12:32 20.22 20.22 20.19 20.19 8.0K
12:33 20.19 20.23 20.19 20.23 4.8K
12:34 20.23 20.28 20.23 20.27 5.0K
12:35 20.28 20.31 20.28 20.29 4.5K
12:36 20.30 20.31 20.29 20.29 2.3K
12:37 20.31 20.31 20.28 20.31 2.8K
12:38 20.30 20.30 20.29 20.29 2.7K
12:39 20.30 20.33 20.30 20.33 3.6K
12:40 20.33 20.34 20.33 20.33 6.6K
12:41 20.36 20.37 20.36 20.37 5.3K
12:42 20.37 20.38 20.37 20.38 0.7K
12:43 20.38 20.38 20.36 20.37 3.9K
12:44 20.35 20.43 20.35 20.43 6.8K
12:45 20.41 20.42 20.40 20.40 4.3K
12:46 20.42 20.42 20.40 20.40 42.8K
12:47 20.35 20.35 20.35 20.35 7.3K
12:48 20.35 20.44 20.35 20.44 3.8K
12:49 20.43 20.43 20.36 20.36 7.4K
12:50 20.36 20.36 20.36 20.36 2.6K
12:51 20.36 20.41 20.36 20.41 2.1K
12:52 20.40 20.41 20.37 20.37 3.0K
12:53 20.42 20.42 20.41 20.42 2.0K
12:54 20.42 20.44 20.42 20.44 1.6K
12:55 20.40 20.40 20.34 20.37 3.4K
12:56 20.37 20.37 20.34 20.34 0.9K
12:57 20.38 20.38 20.36 20.38 3.9K
12:58 20.38 20.38 20.33 20.33 1.9K
12:59 20.33 20.33 20.31 20.31 6.4K
13:00 20.31 20.32 20.29 20.32 8.0K
13:01 20.33 20.35 20.32 20.35 4.3K
13:02 20.32 20.32 20.31 20.31 1.8K
13:03 20.30 20.31 20.30 20.31 2.2K
13:04 20.31 20.31 20.28 20.28 2.9K
13:05 20.28 20.28 20.27 20.28 4.0K
13:06 20.28 20.28 20.27 20.27 1.7K
13:07 20.25 20.25 20.23 20.24 10.2K
13:08 20.24 20.32 20.24 20.32 2.7K
13:09 20.32 20.35 20.32 20.33 4.1K
13:10 20.33 20.34 20.33 20.34 6.4K
13:11 20.34 20.37 20.34 20.37 4.0K
13:12 20.37 20.39 20.37 20.39 3.4K
13:13 20.39 20.39 20.32 20.32 6.2K
13:14 20.30 20.32 20.30 20.32 4.5K
13:15 20.33 20.33 20.33 20.33 1.8K
13:16 20.31 20.32 20.31 20.32 2.8K
13:17 20.32 20.32 20.30 20.30 1.0K
13:18 20.30 20.34 20.30 20.34 31.1K
13:19 20.34 20.35 20.33 20.35 6.2K
13:20 20.35 20.39 20.35 20.39 12.1K
13:21 20.39 20.39 20.36 20.36 4.2K
13:22 20.36 20.39 20.36 20.39 2.8K
13:23 20.37 20.40 20.37 20.40 1.2K
13:24 20.40 20.44 20.40 20.44 1.5K
13:25 20.41 20.41 20.37 20.40 6.2K
13:26 20.39 20.44 20.39 20.44 3.7K
13:27 20.44 20.44 20.37 20.37 5.3K
13:28 20.38 20.38 20.35 20.35 3.4K
13:29 20.33 20.33 20.33 20.33 0.9K
13:30 20.31 20.32 20.30 20.30 1.7K
13:31 20.27 20.27 20.25 20.25 11.8K
13:32 20.25 20.28 20.25 20.26 14.9K
13:33 20.27 20.30 20.27 20.30 6.6K
13:34 20.29 20.29 20.26 20.26 7.8K
13:35 20.27 20.27 20.27 20.27 1.9K
13:36 20.26 20.30 20.26 20.30 4.9K
13:37 20.29 20.31 20.27 20.31 6.2K
13:38 20.31 20.32 20.31 20.32 2.1K
13:39 20.32 20.37 20.32 20.34 2.3K
13:40 20.34 20.34 20.29 20.30 4.3K
13:41 20.30 20.30 20.30 20.30 0.5K
13:42 20.30 20.30 20.30 20.30 3.1K
13:43 20.29 20.31 20.29 20.30 2.8K
13:44 20.30 20.30 20.30 20.30 3.3K
13:45 20.29 20.29 20.27 20.27 8.2K
13:46 20.27 20.28 20.24 20.28 10.5K
13:47 20.26 20.29 20.26 20.29 9.3K
13:48 20.29 20.29 20.29 20.29 1.6K
13:49 20.30 20.30 20.29 20.30 3.7K
13:50 20.30 20.32 20.29 20.31 4.4K
13:51 20.31 20.33 20.28 20.28 6.3K
13:52 20.28 20.28 20.24 20.26 5.3K
13:53 20.26 20.28 20.26 20.28 3.4K
13:54 20.28 20.29 20.27 20.27 0.7K
13:55 20.27 20.27 20.27 20.27 3.5K
13:56 20.27 20.27 20.26 20.27 2.5K
13:57 20.27 20.27 20.27 20.27 2.3K
13:58 20.26 20.28 20.25 20.27 5.6K
13:59 20.27 20.29 20.27 20.29 1.1K
14:00 20.29 20.32 20.29 20.32 1.2K
14:01 20.32 20.32 20.31 20.31 3.3K
14:02 20.31 20.40 20.31 20.36 8.8K
14:03 20.36 20.38 20.35 20.35 1.1K
14:04 20.35 20.35 20.35 20.35 3.7K
14:05 20.32 20.32 20.32 20.32 0.4K
14:06 20.32 20.33 20.31 20.31 3.0K
14:07 20.31 20.31 20.29 20.29 2.3K
14:08 20.29 20.29 20.27 20.27 3.2K
14:09 20.27 20.27 20.25 20.25 1.6K
14:10 20.24 20.24 20.14 20.15 5.2K
14:11 20.15 20.18 20.15 20.18 1.6K
14:12 20.18 20.20 20.18 20.20 87.2K
14:13 20.20 20.22 20.20 20.22 9.7K
14:14 20.24 20.24 20.24 20.24 3.6K
14:15 20.24 20.26 20.23 20.23 7.8K
14:16 20.18 20.18 20.12 20.12 9.9K
14:17 20.12 20.15 20.12 20.15 11.4K
14:18 20.17 20.17 20.17 20.17 5.1K
14:19 20.09 20.15 20.09 20.15 9.2K
14:20 20.15 20.15 20.14 20.14 3.4K
14:21 20.14 20.16 20.14 20.16 3.2K
14:22 20.16 20.18 20.16 20.16 6.2K
14:23 20.16 20.20 20.10 20.10 12.9K
14:24 20.10 20.10 20.10 20.10 1.4K
14:25 20.10 20.10 20.08 20.09 3.5K
14:26 20.09 20.09 20.08 20.08 1.2K
14:27 20.07 20.07 20.00 20.00 7.6K
14:28 19.93 19.97 19.93 19.97 8.0K
14:29 19.98 19.99 19.96 19.96 4.1K
14:30 19.95 19.95 19.93 19.95 2.6K
14:31 19.96 19.96 19.94 19.94 3.8K
14:32 19.95 19.95 19.93 19.95 6.0K
14:33 19.93 19.94 19.92 19.92 6.9K
14:34 19.93 19.96 19.93 19.96 6.4K
14:35 19.96 19.97 19.95 19.96 2.0K
14:36 19.96 19.96 19.90 19.90 8.6K
14:37 19.90 19.90 19.88 19.88 4.7K
14:38 19.88 19.88 19.88 19.88 4.4K
14:39 19.89 19.92 19.89 19.90 6.4K
14:40 19.90 19.96 19.90 19.96 8.2K
14:41 19.95 19.95 19.95 19.95 3.5K
14:42 19.95 19.95 19.93 19.93 3.3K
14:43 19.93 19.93 19.89 19.89 7.4K
14:44 19.86 19.86 19.84 19.85 4.6K
14:45 19.82 19.82 19.81 19.81 2.6K
14:46 19.83 19.83 19.82 19.82 3.8K
14:47 19.82 19.82 19.80 19.81 3.4K
14:48 19.84 19.91 19.84 19.91 11.3K
14:49 19.87 19.87 19.84 19.86 8.8K
14:50 19.87 19.88 19.86 19.88 2.7K
14:51 19.87 19.87 19.87 19.87 2.3K
14:52 19.86 19.86 19.85 19.86 5.7K
14:53 19.86 19.88 19.86 19.88 0.9K
14:54 19.88 19.95 19.88 19.90 6.0K
14:55 19.90 19.92 19.90 19.91 4.1K
14:56 19.91 19.91 19.87 19.87 7.8K
14:57 19.88 19.88 19.87 19.87 2.2K
14:58 19.86 19.87 19.83 19.83 6.5K
14:59 19.83 19.83 19.81 19.82 3.2K
15:00 19.82 19.84 19.82 19.84 3.2K
15:01 19.84 19.86 19.78 19.78 7.5K
15:02 19.78 19.78 19.76 19.76 3.5K
15:03 19.76 19.78 19.76 19.78 5.2K
15:04 19.77 19.77 19.76 19.77 3.6K
15:05 19.77 19.86 19.77 19.85 16.3K
15:06 19.84 19.84 19.82 19.82 4.3K
15:07 19.79 19.79 19.79 19.79 5.3K
15:08 19.80 19.84 19.79 19.84 8.5K
15:09 19.83 19.86 19.83 19.83 5.5K
15:10 19.82 19.84 19.82 19.84 2.5K
15:11 19.84 19.88 19.84 19.88 7.2K
15:12 19.88 19.89 19.88 19.88 2.8K
15:13 19.88 19.89 19.87 19.89 3.3K
15:14 19.91 19.92 19.91 19.92 4.2K
15:15 19.92 20.00 19.92 20.00 10.9K
15:16 20.00 20.04 20.00 20.01 28.6K
15:17 20.03 20.03 19.95 19.96 25.0K
15:18 19.96 19.96 19.91 19.91 8.1K
15:19 19.91 19.91 19.87 19.87 5.6K
15:20 19.85 19.91 19.85 19.87 14.5K
15:21 19.87 19.88 19.86 19.86 7.1K
15:22 19.83 19.83 19.80 19.83 9.9K
15:23 19.83 19.87 19.83 19.87 12.0K
15:24 19.89 19.90 19.89 19.90 9.3K
15:25 19.88 19.92 19.88 19.92 6.1K
15:26 19.94 20.00 19.94 19.98 10.4K
15:27 19.98 20.03 19.97 19.97 6.6K
15:28 19.97 20.00 19.97 20.00 8.6K
15:29 20.00 20.00 19.98 20.00 3.4K
15:30 19.99 20.02 19.98 19.99 7.5K
15:31 19.98 20.02 19.98 20.01 10.5K
15:32 20.01 20.01 20.00 20.00 9.7K
15:33 20.01 20.02 20.01 20.02 7.3K
15:34 20.02 20.02 19.94 19.94 11.6K
15:35 19.94 19.95 19.94 19.95 7.5K
15:36 19.95 19.95 19.92 19.92 7.3K
15:37 19.91 19.91 19.83 19.83 9.8K
15:38 19.83 19.83 19.77 19.80 11.2K
15:39 19.80 19.84 19.80 19.84 15.0K
15:40 19.83 19.88 19.83 19.88 12.3K
15:41 19.89 19.89 19.86 19.86 15.6K
15:42 19.86 19.94 19.86 19.89 13.1K
15:43 19.90 19.98 19.90 19.98 28.2K
15:44 19.98 20.02 19.98 20.02 9.7K
15:45 20.04 20.09 20.04 20.09 8.4K
15:46 20.08 20.09 20.07 20.08 17.9K
15:47 20.04 20.04 19.97 19.97 12.2K
15:48 19.96 19.97 19.96 19.96 18.9K
15:49 19.97 19.97 19.97 19.97 8.1K
15:50 19.97 19.97 19.95 19.95 25.2K
15:51 19.96 20.02 19.96 20.02 69.3K
15:52 20.01 20.02 19.96 20.02 39.1K
15:53 20.06 20.20 20.06 20.20 20.8K
15:54 20.18 20.18 20.12 20.12 31.7K
15:55 20.12 20.12 20.09 20.09 15.5K
15:56 20.09 20.09 20.08 20.08 21.2K
15:57 20.08 20.08 20.07 20.08 14.0K
15:58 20.08 20.08 20.07 20.07 27.3K
15:59 20.08 20.08 20.07 20.07 27.4K
16:00 20.08 20.08 19.96 19.97 381.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available