Apellis Pharma

APLS
🏛️ usa →
23.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.25 20.25 20.25 20.25 17.2K
09:31 20.38 20.43 20.32 20.42 7.6K
09:32 20.32 20.32 20.32 20.32 2.7K
09:33 20.32 20.32 20.32 20.32 1.0K
09:34 20.33 20.33 20.33 20.33 0.2K
09:35 20.25 20.25 20.25 20.25 2.8K
09:36 20.08 20.14 20.08 20.12 3.9K
09:37 20.26 20.28 20.26 20.28 10.7K
09:38 20.17 20.17 20.15 20.15 1.7K
09:39 20.13 20.14 20.13 20.14 0.8K
09:42 20.17 20.17 20.17 20.17 0.3K
09:43 20.18 20.18 20.18 20.18 0.3K
09:44 20.15 20.15 20.15 20.15 0.3K
09:45 20.10 20.14 20.10 20.14 0.4K
09:46 20.10 20.10 20.04 20.04 3.1K
09:47 20.02 20.02 20.02 20.02 0.9K
09:48 20.07 20.07 19.98 19.98 11.9K
09:49 19.96 19.96 19.96 19.96 0.6K
09:50 19.97 20.07 19.97 20.07 5.6K
09:52 20.12 20.12 20.07 20.07 3.0K
09:54 20.02 20.02 20.02 20.02 2.1K
09:56 20.00 20.00 19.99 19.99 2.5K
09:58 19.99 19.99 19.99 19.99 0.3K
09:59 19.99 19.99 19.99 19.99 0.2K
10:00 20.03 20.05 20.03 20.05 3.0K
10:01 20.06 20.10 20.06 20.10 2.2K
10:02 20.08 20.08 20.05 20.05 2.9K
10:04 19.98 19.98 19.98 19.98 0.8K
10:05 19.97 19.97 19.97 19.97 0.2K
10:07 19.93 19.93 19.93 19.93 4.3K
10:08 20.01 20.01 20.01 20.01 0.3K
10:09 19.99 19.99 19.99 19.99 0.1K
10:10 19.99 19.99 19.99 19.99 0.6K
10:11 19.97 19.97 19.94 19.93 3.0K
10:13 19.92 19.93 19.92 19.93 0.9K
10:14 19.91 19.93 19.90 19.92 4.0K
10:15 19.93 19.94 19.92 19.94 2.4K
10:16 19.95 19.95 19.95 19.95 1.6K
10:17 19.98 19.98 19.93 19.93 4.2K
10:18 19.92 19.92 19.92 19.92 0.2K
10:19 19.92 19.92 19.91 19.91 1.9K
10:21 19.89 19.89 19.89 19.89 0.9K
10:22 19.88 19.88 19.88 19.88 0.8K
10:23 19.89 19.89 19.87 19.87 1.2K
10:24 19.86 19.86 19.84 19.84 1.0K
10:25 19.83 19.84 19.83 19.84 0.9K
10:26 19.84 19.87 19.84 19.85 4.5K
10:27 19.85 19.88 19.85 19.88 2.2K
10:28 19.90 19.91 19.88 19.88 4.4K
10:29 19.87 19.87 19.87 19.87 0.5K
10:30 19.89 19.90 19.88 19.88 2.5K
10:31 19.89 19.89 19.85 19.85 2.0K
10:32 19.85 19.85 19.85 19.85 0.4K
10:33 19.84 19.84 19.83 19.83 0.8K
10:34 19.83 19.84 19.83 19.84 0.6K
10:35 19.84 19.84 19.84 19.84 0.5K
10:36 19.86 19.89 19.86 19.89 6.0K
10:37 19.90 19.90 19.88 19.89 2.8K
10:38 19.90 19.90 19.89 19.89 0.5K
10:40 19.89 19.90 19.87 19.90 3.8K
10:41 19.90 19.90 19.87 19.87 1.7K
10:42 19.87 19.89 19.87 19.89 1.2K
10:44 19.90 19.90 19.88 19.89 1.7K
10:46 19.89 19.89 19.89 19.89 1.2K
10:47 19.91 19.94 19.91 19.94 3.2K
10:48 19.95 19.97 19.95 19.97 0.9K
10:49 19.97 20.02 19.97 20.02 2.1K
10:50 20.06 20.06 20.04 20.04 3.0K
10:51 20.03 20.03 20.02 20.03 2.1K
10:53 20.06 20.07 20.06 20.07 2.2K
10:55 20.11 20.11 20.07 20.07 2.3K
10:56 20.07 20.08 20.07 20.07 3.4K
10:57 20.06 20.08 20.06 20.08 5.7K
10:58 20.07 20.08 20.07 20.08 3.8K
10:59 20.07 20.07 20.05 20.05 0.8K
11:00 20.03 20.03 20.03 20.03 2.7K
11:01 20.01 20.05 20.01 20.05 2.0K
11:02 20.05 20.05 20.05 20.05 1.6K
11:03 20.04 20.07 20.04 20.07 3.4K
11:04 20.09 20.11 20.08 20.11 1.9K
11:05 20.11 20.12 20.11 20.12 0.4K
11:06 20.11 20.11 20.09 20.09 1.9K
11:08 20.12 20.12 20.11 20.11 1.2K
11:09 20.12 20.12 20.11 20.11 2.4K
11:11 20.12 20.12 20.12 20.12 1.3K
11:12 20.13 20.13 20.13 20.13 1.0K
11:13 20.13 20.13 20.13 20.13 0.3K
11:14 20.14 20.16 20.14 20.16 2.5K
11:15 20.17 20.17 20.17 20.17 5.7K
11:16 20.19 20.20 20.19 20.20 5.0K
11:17 20.20 20.20 20.19 20.20 1.4K
11:18 20.21 20.21 20.19 20.19 2.6K
11:19 20.17 20.17 20.17 20.17 1.1K
11:20 20.15 20.16 20.15 20.16 1.2K
11:22 20.15 20.15 20.13 20.14 2.5K
11:24 20.13 20.13 20.13 20.13 0.1K
11:25 20.14 20.14 20.12 20.11 0.9K
11:26 20.11 20.14 20.11 20.14 1.1K
11:27 20.13 20.13 20.13 20.13 0.5K
11:28 20.12 20.12 20.12 20.12 0.4K
11:29 20.11 20.12 20.11 20.12 0.6K
11:30 20.13 20.13 20.12 20.12 2.1K
11:31 20.11 20.12 20.11 20.12 1.2K
11:32 20.12 20.12 20.12 20.11 0.4K
11:33 20.15 20.16 20.15 20.16 3.2K
11:34 20.15 20.15 20.15 20.15 1.0K
11:35 20.13 20.13 20.13 20.13 2.1K
11:37 20.12 20.12 20.12 20.12 0.3K
11:38 20.13 20.13 20.12 20.12 2.2K
11:39 20.11 20.11 20.11 20.11 0.5K
11:40 20.09 20.09 20.09 20.09 1.8K
11:41 20.07 20.07 20.07 20.07 0.9K
11:43 20.07 20.07 20.07 20.07 0.5K
11:44 20.06 20.06 20.06 20.06 2.1K
11:45 20.04 20.04 20.04 20.04 0.6K
11:47 20.03 20.03 20.03 20.03 0.6K
11:48 20.04 20.04 20.04 20.04 1.1K
11:49 20.03 20.03 20.03 20.03 0.4K
11:50 20.04 20.07 20.04 20.07 1.7K
11:52 20.07 20.07 20.07 20.07 1.0K
11:54 20.06 20.06 20.06 20.06 1.0K
11:55 20.05 20.05 20.05 20.05 1.2K
11:56 20.04 20.04 20.04 20.04 0.6K
11:57 20.03 20.07 20.03 20.07 6.3K
11:58 20.09 20.09 20.09 20.09 2.9K
11:59 20.09 20.09 20.05 20.05 3.0K
12:00 20.06 20.06 20.06 20.06 1.0K
12:02 20.07 20.08 20.07 20.08 1.0K
12:03 20.07 20.08 20.07 20.08 1.0K
12:04 20.07 20.07 20.07 20.07 0.4K
12:05 20.07 20.07 20.06 20.06 3.4K
12:06 20.04 20.04 20.02 20.02 2.0K
12:07 20.00 20.00 19.97 19.97 10.9K
12:08 19.95 19.97 19.94 19.97 6.4K
12:09 19.95 19.95 19.94 19.94 1.3K
12:11 19.90 19.90 19.89 19.89 1.7K
12:12 19.84 19.86 19.84 19.86 7.1K
12:13 19.86 19.86 19.86 19.86 0.9K
12:14 19.83 19.83 19.83 19.83 0.4K
12:15 19.81 19.81 19.81 19.81 1.3K
12:16 19.79 19.79 19.79 19.79 0.2K
12:17 19.79 19.79 19.79 19.79 1.2K
12:18 19.78 19.78 19.72 19.75 3.4K
12:19 19.75 19.77 19.75 19.77 1.4K
12:20 19.76 19.76 19.75 19.75 1.1K
12:21 19.72 19.75 19.72 19.73 7.7K
12:22 19.73 19.76 19.73 19.76 3.7K
12:23 19.78 19.78 19.77 19.77 0.7K
12:24 19.77 19.77 19.77 19.77 0.7K
12:25 19.77 19.77 19.74 19.74 3.8K
12:26 19.74 19.74 19.74 19.74 0.2K
12:27 19.74 19.75 19.73 19.75 3.4K
12:28 19.76 19.78 19.76 19.78 2.2K
12:30 19.79 19.79 19.78 19.77 1.5K
12:31 19.76 19.76 19.76 19.76 0.6K
12:32 19.75 19.76 19.75 19.76 1.4K
12:34 19.74 19.74 19.74 19.74 0.9K
12:35 19.75 19.78 19.75 19.78 2.8K
12:36 19.80 19.80 19.80 19.80 0.6K
12:37 19.79 19.79 19.79 19.79 1.1K
12:39 19.79 19.80 19.79 19.80 2.4K
12:40 19.79 19.80 19.79 19.80 1.9K
12:42 19.79 19.79 19.77 19.77 3.0K
12:44 19.76 19.82 19.75 19.82 11.0K
12:45 19.83 19.83 19.83 19.83 1.2K
12:46 19.83 19.83 19.82 19.82 3.0K
12:47 19.80 19.81 19.80 19.81 1.3K
12:48 19.81 19.81 19.80 19.80 1.9K
12:49 19.81 19.81 19.80 19.80 3.4K
12:50 19.79 19.79 19.78 19.78 3.0K
12:51 19.77 19.78 19.75 19.75 2.7K
12:52 19.75 19.75 19.75 19.75 1.3K
12:55 19.74 19.74 19.74 19.74 0.5K
12:56 19.74 19.74 19.74 19.74 1.6K
12:57 19.71 19.71 19.66 19.66 4.4K
12:58 19.67 19.67 19.67 19.67 0.5K
12:59 19.64 19.67 19.64 19.67 1.5K
13:00 19.68 19.68 19.68 19.68 3.0K
13:01 19.67 19.67 19.67 19.67 4.9K
13:02 19.67 19.67 19.59 19.59 4.2K
13:03 19.56 19.60 19.56 19.60 3.0K
13:04 19.61 19.61 19.59 19.60 4.1K
13:05 19.61 19.61 19.60 19.61 2.1K
13:06 19.62 19.64 19.62 19.63 7.5K
13:07 19.63 19.65 19.63 19.65 4.4K
13:08 19.66 19.66 19.66 19.66 6.0K
13:09 19.66 19.69 19.66 19.69 2.6K
13:10 19.69 19.69 19.69 19.69 2.5K
13:11 19.70 19.71 19.70 19.71 2.3K
13:12 19.72 19.73 19.72 19.72 2.1K
13:13 19.73 19.73 19.73 19.73 1.2K
13:14 19.75 19.75 19.74 19.74 2.8K
13:15 19.73 19.73 19.71 19.71 4.4K
13:16 19.69 19.71 19.69 19.70 4.4K
13:17 19.68 19.68 19.67 19.67 1.4K
13:19 19.65 19.65 19.64 19.65 4.1K
13:20 19.62 19.62 19.60 19.62 3.4K
13:21 19.61 19.61 19.61 19.61 1.1K
13:22 19.63 19.67 19.63 19.67 2.4K
13:23 19.65 19.67 19.65 19.67 1.1K
13:24 19.67 19.67 19.67 19.67 1.4K
13:25 19.67 19.67 19.67 19.67 0.3K
13:26 19.66 19.66 19.65 19.65 1.6K
13:27 19.64 19.64 19.62 19.62 1.7K
13:28 19.60 19.60 19.60 19.60 0.7K
13:29 19.58 19.58 19.57 19.57 0.8K
13:30 19.58 19.59 19.58 19.59 2.7K
13:31 19.59 19.60 19.59 19.60 1.9K
13:32 19.61 19.62 19.61 19.62 0.8K
13:33 19.62 19.62 19.61 19.61 2.4K
13:34 19.62 19.62 19.62 19.62 0.6K
13:35 19.63 19.63 19.63 19.63 2.7K
13:37 19.62 19.63 19.62 19.63 2.5K
13:38 19.64 19.64 19.64 19.64 0.5K
13:39 19.64 19.64 19.64 19.64 0.4K
13:40 19.64 19.64 19.63 19.63 1.1K
13:42 19.63 19.63 19.63 19.63 0.6K
13:43 19.64 19.65 19.64 19.65 2.5K
13:45 19.64 19.64 19.64 19.64 4.1K
13:46 19.62 19.62 19.62 19.61 1.0K
13:47 19.60 19.60 19.58 19.58 1.5K
13:48 19.58 19.63 19.58 19.63 3.3K
13:49 19.63 19.64 19.61 19.61 4.0K
13:51 19.65 19.66 19.65 19.65 1.7K
13:52 19.65 19.67 19.65 19.67 0.7K
13:53 19.66 19.66 19.66 19.66 1.4K
13:54 19.65 19.65 19.65 19.65 0.1K
13:55 19.65 19.65 19.65 19.65 0.3K
13:56 19.64 19.64 19.61 19.61 1.3K
13:57 19.61 19.61 19.59 19.60 2.9K
13:58 19.59 19.59 19.59 19.59 0.1K
13:59 19.59 19.59 19.59 19.59 1.0K
14:00 19.61 19.65 19.61 19.65 4.6K
14:01 19.66 19.66 19.64 19.65 0.7K
14:02 19.66 19.68 19.66 19.68 1.6K
14:04 19.66 19.66 19.66 19.66 0.1K
14:05 19.65 19.65 19.63 19.63 4.5K
14:06 19.62 19.62 19.62 19.62 0.8K
14:07 19.61 19.62 19.61 19.62 1.0K
14:08 19.60 19.60 19.59 19.59 2.3K
14:09 19.58 19.59 19.58 19.59 1.1K
14:10 19.59 19.59 19.58 19.58 0.4K
14:11 19.59 19.60 19.59 19.60 1.0K
14:12 19.58 19.58 19.57 19.57 0.9K
14:13 19.57 19.57 19.57 19.57 0.8K
14:14 19.56 19.56 19.53 19.55 2.4K
14:15 19.53 19.55 19.52 19.52 1.8K
14:16 19.53 19.53 19.51 19.51 1.7K
14:18 19.49 19.52 19.49 19.52 8.8K
14:20 19.54 19.54 19.53 19.52 2.2K
14:21 19.52 19.54 19.52 19.54 1.5K
14:22 19.54 19.57 19.54 19.57 3.3K
14:23 19.58 19.60 19.58 19.60 1.9K
14:24 19.61 19.61 19.61 19.61 1.3K
14:25 19.61 19.61 19.60 19.60 2.5K
14:26 19.61 19.61 19.58 19.58 2.6K
14:27 19.58 19.58 19.58 19.58 1.5K
14:28 19.58 19.58 19.58 19.58 0.7K
14:29 19.56 19.56 19.55 19.55 2.1K
14:30 19.56 19.56 19.56 19.56 0.2K
14:31 19.58 19.59 19.58 19.59 2.1K
14:32 19.59 19.59 19.57 19.57 2.9K
14:33 19.55 19.55 19.55 19.55 0.8K
14:34 19.55 19.55 19.54 19.54 1.4K
14:35 19.53 19.53 19.52 19.52 1.1K
14:36 19.52 19.55 19.52 19.55 2.3K
14:37 19.55 19.56 19.53 19.53 2.9K
14:38 19.54 19.54 19.54 19.54 1.1K
14:39 19.54 19.54 19.54 19.54 0.3K
14:40 19.52 19.52 19.51 19.51 2.2K
14:41 19.51 19.52 19.51 19.52 3.6K
14:42 19.50 19.52 19.48 19.48 4.5K
14:43 19.48 19.48 19.47 19.47 3.6K
14:44 19.46 19.49 19.46 19.49 7.1K
14:45 19.48 19.48 19.48 19.48 0.2K
14:46 19.48 19.48 19.48 19.48 0.9K
14:47 19.48 19.48 19.46 19.46 1.8K
14:48 19.46 19.49 19.46 19.49 3.1K
14:49 19.49 19.50 19.47 19.48 3.7K
14:50 19.45 19.45 19.45 19.45 2.2K
14:51 19.45 19.45 19.45 19.45 2.2K
14:52 19.45 19.45 19.45 19.45 1.0K
14:53 19.45 19.45 19.45 19.45 0.9K
14:54 19.46 19.46 19.46 19.45 1.5K
14:55 19.44 19.44 19.42 19.42 1.3K
14:56 19.42 19.42 19.40 19.40 2.9K
14:57 19.38 19.38 19.38 19.38 2.1K
14:58 19.36 19.36 19.36 19.36 2.3K
14:59 19.34 19.34 19.32 19.32 2.0K
15:00 19.32 19.32 19.31 19.32 2.4K
15:01 19.31 19.31 19.31 19.31 2.3K
15:02 19.31 19.32 19.29 19.31 4.7K
15:03 19.29 19.29 19.27 19.27 4.3K
15:04 19.28 19.28 19.25 19.25 1.7K
15:05 19.24 19.27 19.24 19.27 4.3K
15:06 19.27 19.27 19.26 19.26 0.9K
15:07 19.26 19.26 19.25 19.25 2.5K
15:08 19.26 19.32 19.26 19.30 59.5K
15:09 19.32 19.32 19.28 19.28 1.9K
15:10 19.27 19.30 19.25 19.30 4.8K
15:11 19.28 19.31 19.28 19.29 4.1K
15:12 19.29 19.29 19.26 19.26 2.5K
15:13 19.26 19.28 19.26 19.28 2.8K
15:14 19.30 19.30 19.29 19.29 1.4K
15:15 19.28 19.31 19.28 19.31 3.5K
15:16 19.30 19.30 19.27 19.27 6.1K
15:17 19.26 19.26 19.26 19.26 2.8K
15:18 19.26 19.26 19.25 19.26 2.9K
15:19 19.26 19.28 19.26 19.28 2.9K
15:20 19.27 19.28 19.26 19.28 3.5K
15:21 19.28 19.28 19.25 19.25 2.8K
15:22 19.25 19.26 19.25 19.26 1.6K
15:23 19.26 19.27 19.26 19.26 1.0K
15:24 19.28 19.31 19.28 19.31 2.9K
15:25 19.31 19.31 19.29 19.29 4.0K
15:26 19.29 19.29 19.28 19.28 2.3K
15:27 19.30 19.30 19.29 19.30 3.7K
15:28 19.30 19.30 19.29 19.30 2.4K
15:29 19.31 19.31 19.30 19.30 5.8K
15:30 19.32 19.32 19.32 19.31 1.3K
15:31 19.31 19.34 19.31 19.34 5.1K
15:32 19.34 19.34 19.31 19.33 11.6K
15:33 19.34 19.35 19.34 19.35 3.2K
15:34 19.36 19.36 19.35 19.35 3.6K
15:35 19.34 19.35 19.34 19.34 4.4K
15:36 19.33 19.33 19.31 19.32 5.4K
15:37 19.33 19.34 19.33 19.34 1.8K
15:38 19.35 19.39 19.35 19.39 8.5K
15:39 19.40 19.40 19.37 19.38 5.2K
15:40 19.39 19.41 19.37 19.37 4.0K
15:41 19.36 19.36 19.32 19.32 5.0K
15:42 19.32 19.34 19.32 19.34 3.3K
15:43 19.35 19.36 19.35 19.36 4.0K
15:44 19.36 19.37 19.36 19.36 5.8K
15:45 19.35 19.35 19.35 19.35 2.3K
15:46 19.34 19.38 19.34 19.38 6.4K
15:47 19.38 19.43 19.38 19.41 9.5K
15:48 19.42 19.43 19.41 19.41 4.6K
15:49 19.42 19.42 19.40 19.42 6.7K
15:50 19.39 19.40 19.39 19.39 12.8K
15:51 19.40 19.40 19.37 19.40 13.1K
15:52 19.39 19.40 19.38 19.39 5.4K
15:53 19.42 19.43 19.41 19.43 18.8K
15:54 19.44 19.44 19.40 19.42 18.4K
15:55 19.41 19.45 19.41 19.44 17.1K
15:56 19.44 19.47 19.44 19.47 25.3K
15:57 19.47 19.49 19.46 19.48 32.3K
15:58 19.48 19.49 19.46 19.46 49.0K
15:59 19.47 19.48 19.46 19.47 768.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available