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 20.18 20.25 20.17 20.17 29.3K
09:31 20.24 20.26 20.22 20.22 4.0K
09:32 20.13 20.18 19.87 19.91 6.6K
09:33 19.89 19.95 19.89 19.95 2.0K
09:34 19.89 19.91 19.83 19.89 20.5K
09:35 19.92 19.92 19.89 19.89 5.0K
09:36 19.90 19.93 19.86 19.86 1.0K
09:37 19.94 20.10 19.86 20.10 19.6K
09:38 20.13 20.14 20.06 20.06 2.4K
09:39 20.11 20.11 20.08 20.08 0.6K
09:40 20.05 20.05 19.96 19.96 1.6K
09:41 20.01 20.01 20.01 20.01 0.8K
09:43 20.04 20.06 20.04 20.06 1.4K
09:44 19.97 19.97 19.97 19.97 0.8K
09:45 19.94 19.97 19.87 19.86 5.4K
09:46 19.88 19.88 19.82 19.82 2.7K
09:47 19.84 19.89 19.84 19.89 2.4K
09:48 19.86 19.88 19.85 19.86 2.7K
09:49 19.86 19.89 19.75 19.81 19.4K
09:51 19.80 19.80 19.77 19.80 1.4K
09:53 19.82 19.82 19.82 19.82 1.4K
09:54 19.81 19.81 19.76 19.76 2.2K
09:55 19.78 19.80 19.78 19.80 1.9K
09:56 19.81 19.81 19.76 19.76 2.8K
09:57 19.76 19.76 19.75 19.75 2.7K
10:00 19.79 19.79 19.79 19.79 1.8K
10:01 19.84 19.84 19.84 19.84 4.9K
10:02 19.84 19.95 19.84 19.95 7.4K
10:03 19.98 19.98 19.97 19.98 1.3K
10:04 19.98 19.98 19.98 19.98 0.8K
10:05 20.02 20.05 20.01 20.02 4.5K
10:06 20.02 20.02 20.02 20.02 0.9K
10:07 20.03 20.03 20.03 20.02 0.6K
10:08 20.00 20.00 19.99 19.99 3.7K
10:10 20.00 20.00 19.98 20.00 3.0K
10:11 20.02 20.02 19.99 19.99 1.9K
10:12 19.98 19.99 19.98 19.99 1.2K
10:13 19.96 19.96 19.94 19.94 3.5K
10:14 19.91 19.91 19.91 19.91 0.8K
10:15 19.92 19.92 19.88 19.90 3.8K
10:16 19.90 19.93 19.90 19.92 3.6K
10:17 19.92 19.92 19.92 19.92 0.9K
10:18 19.93 19.96 19.93 19.96 2.7K
10:20 20.03 20.03 20.03 20.03 1.2K
10:21 20.02 20.02 20.02 20.02 1.4K
10:23 19.97 19.99 19.94 19.99 2.5K
10:24 20.00 20.00 19.98 19.98 3.4K
10:25 20.01 20.01 19.99 19.99 1.7K
10:26 19.99 20.03 19.99 20.03 1.9K
10:27 20.03 20.03 20.03 20.03 0.6K
10:28 20.07 20.08 20.07 20.08 2.9K
10:29 20.09 20.09 20.08 20.09 2.8K
10:30 20.09 20.09 20.09 20.09 0.3K
10:31 20.09 20.09 20.09 20.09 0.8K
10:32 20.10 20.10 20.08 20.08 1.2K
10:33 20.09 20.13 20.09 20.13 6.2K
10:34 20.12 20.15 20.12 20.15 1.8K
10:35 20.11 20.14 20.11 20.11 3.9K
10:36 20.12 20.12 20.09 20.09 1.3K
10:37 20.09 20.09 20.08 20.08 5.3K
10:38 20.08 20.08 20.07 20.07 0.8K
10:39 20.07 20.07 20.05 20.06 2.0K
10:40 20.09 20.10 20.09 20.09 2.5K
10:41 20.09 20.13 20.09 20.13 2.6K
10:42 20.14 20.15 20.14 20.15 1.1K
10:43 20.15 20.15 20.15 20.15 0.5K
10:44 20.15 20.15 20.15 20.15 1.5K
10:45 20.22 20.22 20.22 20.22 1.8K
10:46 20.22 20.25 20.22 20.25 3.9K
10:47 20.25 20.25 20.23 20.24 1.8K
10:48 20.27 20.27 20.27 20.27 1.1K
10:49 20.25 20.25 20.25 20.25 0.8K
10:50 20.25 20.28 20.25 20.28 1.0K
10:51 20.29 20.29 20.29 20.29 1.4K
10:52 20.25 20.25 20.25 20.25 0.5K
10:53 20.24 20.25 20.23 20.24 5.1K
10:54 20.24 20.26 20.21 20.26 11.1K
10:55 20.25 20.25 20.23 20.23 4.1K
10:56 20.24 20.33 20.24 20.33 3.0K
10:58 20.30 20.30 20.30 20.30 0.9K
10:59 20.30 20.32 20.30 20.32 2.6K
11:01 20.31 20.31 20.31 20.31 0.5K
11:02 20.29 20.29 20.26 20.28 7.3K
11:03 20.27 20.27 20.27 20.27 1.5K
11:04 20.25 20.28 20.25 20.27 3.9K
11:05 20.27 20.27 20.27 20.27 1.5K
11:06 20.28 20.28 20.27 20.27 3.3K
11:07 20.27 20.30 20.27 20.29 2.1K
11:08 20.27 20.29 20.27 20.27 1.8K
11:09 20.28 20.29 20.28 20.29 0.5K
11:10 20.27 20.27 20.27 20.27 0.4K
11:11 20.27 20.29 20.27 20.28 2.7K
11:12 20.29 20.29 20.28 20.28 1.0K
11:13 20.28 20.28 20.26 20.26 0.7K
11:14 20.27 20.27 20.27 20.28 3.4K
11:15 20.27 20.27 20.27 20.27 1.7K
11:16 20.30 20.30 20.30 20.30 0.6K
11:17 20.27 20.29 20.27 20.29 1.8K
11:18 20.28 20.28 20.28 20.27 0.6K
11:20 20.29 20.35 20.29 20.35 2.0K
11:21 20.32 20.32 20.30 20.30 1.9K
11:24 20.31 20.32 20.31 20.32 3.3K
11:25 20.34 20.36 20.34 20.36 1.5K
11:26 20.37 20.37 20.31 20.31 5.0K
11:30 20.30 20.32 20.30 20.32 2.6K
11:31 20.32 20.32 20.32 20.32 0.6K
11:32 20.31 20.31 20.30 20.31 2.5K
11:34 20.31 20.31 20.27 20.27 1.9K
11:35 20.27 20.28 20.27 20.27 2.7K
11:38 20.31 20.31 20.31 20.31 1.1K
11:39 20.31 20.31 20.29 20.30 1.7K
11:40 20.30 20.30 20.30 20.30 1.4K
11:41 20.28 20.28 20.27 20.27 2.8K
11:42 20.25 20.25 20.25 20.25 1.6K
11:43 20.25 20.25 20.23 20.24 2.6K
11:44 20.26 20.26 20.26 20.26 0.3K
11:45 20.26 20.27 20.26 20.27 1.0K
11:46 20.26 20.26 20.26 20.26 2.3K
11:47 20.27 20.28 20.27 20.28 0.7K
11:48 20.30 20.30 20.30 20.30 0.9K
11:49 20.29 20.31 20.29 20.31 1.3K
11:50 20.34 20.36 20.33 20.33 6.9K
11:51 20.32 20.32 20.25 20.25 3.1K
11:52 20.24 20.24 20.24 20.24 1.8K
11:53 20.25 20.27 20.25 20.27 3.9K
11:54 20.26 20.30 20.26 20.30 1.2K
11:55 20.30 20.30 20.29 20.30 6.1K
11:56 20.32 20.35 20.32 20.35 0.8K
11:57 20.33 20.33 20.27 20.27 2.0K
11:58 20.30 20.30 20.29 20.29 1.0K
11:59 20.31 20.32 20.29 20.32 1.1K
12:00 20.26 20.26 20.26 20.26 2.3K
12:01 20.28 20.29 20.28 20.29 1.0K
12:02 20.29 20.30 20.29 20.30 1.8K
12:03 20.30 20.30 20.28 20.29 3.9K
12:04 20.29 20.29 20.29 20.29 1.8K
12:06 20.30 20.31 20.30 20.31 0.8K
12:07 20.32 20.34 20.32 20.33 2.6K
12:08 20.30 20.32 20.30 20.32 3.0K
12:09 20.30 20.30 20.28 20.29 2.0K
12:10 20.27 20.27 20.25 20.25 3.1K
12:11 20.25 20.26 20.24 20.24 2.5K
12:12 20.25 20.26 20.25 20.26 1.5K
12:13 20.25 20.26 20.25 20.26 2.9K
12:14 20.26 20.26 20.26 20.26 0.8K
12:15 20.25 20.25 20.24 20.25 2.5K
12:16 20.26 20.26 20.26 20.26 2.4K
12:17 20.26 20.26 20.26 20.26 0.8K
12:18 20.26 20.29 20.26 20.29 5.6K
12:19 20.28 20.29 20.28 20.29 1.2K
12:20 20.30 20.32 20.30 20.32 1.2K
12:21 20.31 20.31 20.31 20.31 7.0K
12:22 20.32 20.36 20.32 20.32 8.3K
12:23 20.30 20.32 20.30 20.32 3.6K
12:24 20.34 20.34 20.34 20.34 0.4K
12:25 20.33 20.33 20.32 20.32 0.8K
12:26 20.34 20.35 20.33 20.35 1.2K
12:27 20.35 20.35 20.34 20.34 1.3K
12:28 20.35 20.35 20.35 20.35 1.0K
12:29 20.35 20.35 20.35 20.35 1.3K
12:30 20.35 20.35 20.35 20.35 1.0K
12:31 20.30 20.30 20.30 20.30 4.7K
12:32 20.33 20.34 20.32 20.32 1.5K
12:33 20.28 20.28 20.28 20.28 1.1K
12:35 20.28 20.28 20.25 20.25 1.7K
12:36 20.30 20.35 20.30 20.35 3.1K
12:37 20.34 20.34 20.34 20.34 0.5K
12:38 20.34 20.35 20.34 20.34 1.4K
12:39 20.34 20.34 20.33 20.33 1.1K
12:40 20.35 20.35 20.35 20.35 1.2K
12:41 20.35 20.35 20.35 20.35 1.0K
12:42 20.33 20.35 20.33 20.35 0.7K
12:43 20.33 20.33 20.32 20.32 2.6K
12:44 20.31 20.31 20.29 20.30 1.8K
12:45 20.28 20.28 20.28 20.27 0.8K
12:46 20.30 20.30 20.30 20.30 0.7K
12:47 20.32 20.32 20.32 20.32 0.4K
12:49 20.31 20.31 20.31 20.31 0.5K
12:50 20.33 20.39 20.33 20.39 6.6K
12:51 20.39 20.39 20.37 20.37 3.6K
12:52 20.37 20.37 20.37 20.37 0.1K
12:53 20.36 20.39 20.36 20.39 1.5K
12:54 20.39 20.39 20.39 20.39 1.3K
12:57 20.40 20.40 20.40 20.40 0.8K
12:59 20.39 20.39 20.39 20.39 1.5K
13:00 20.38 20.39 20.38 20.39 0.9K
13:01 20.40 20.40 20.38 20.38 1.5K
13:02 20.39 20.39 20.37 20.37 0.9K
13:03 20.37 20.38 20.36 20.38 1.6K
13:04 20.39 20.39 20.39 20.39 1.0K
13:05 20.38 20.38 20.38 20.38 0.3K
13:07 20.38 20.38 20.37 20.38 1.1K
13:08 20.36 20.36 20.32 20.35 5.9K
13:09 20.35 20.36 20.35 20.35 2.0K
13:10 20.33 20.33 20.32 20.32 1.4K
13:11 20.33 20.36 20.33 20.36 10.5K
13:12 20.36 20.36 20.35 20.35 2.7K
13:13 20.33 20.37 20.33 20.36 6.0K
13:14 20.35 20.36 20.35 20.35 1.6K
13:16 20.34 20.34 20.34 20.34 0.6K
13:17 20.34 20.34 20.32 20.33 2.2K
13:18 20.33 20.33 20.32 20.33 2.2K
13:19 20.30 20.30 20.26 20.28 8.9K
13:20 20.29 20.30 20.29 20.30 1.9K
13:21 20.26 20.26 20.26 20.26 4.3K
13:22 20.26 20.26 20.26 20.26 2.2K
13:23 20.29 20.31 20.27 20.27 7.6K
13:24 20.27 20.30 20.27 20.30 2.0K
13:25 20.30 20.30 20.30 20.30 1.7K
13:26 20.30 20.30 20.30 20.30 3.1K
13:27 20.30 20.30 20.25 20.25 2.0K
13:28 20.29 20.29 20.29 20.29 3.8K
13:29 20.26 20.27 20.26 20.27 1.0K
13:30 20.27 20.27 20.25 20.25 0.9K
13:31 20.27 20.27 20.26 20.26 1.1K
13:32 20.24 20.28 20.24 20.28 5.3K
13:34 20.30 20.32 20.30 20.32 1.4K
13:35 20.32 20.32 20.32 20.32 0.4K
13:36 20.31 20.31 20.31 20.31 1.0K
13:37 20.31 20.31 20.29 20.29 0.8K
13:38 20.29 20.30 20.28 20.30 1.6K
13:39 20.29 20.31 20.29 20.31 3.5K
13:40 20.31 20.31 20.30 20.30 1.6K
13:41 20.30 20.30 20.30 20.30 3.6K
13:43 20.26 20.32 20.26 20.32 3.6K
13:44 20.34 20.34 20.31 20.31 1.3K
13:45 20.31 20.31 20.31 20.31 0.6K
13:47 20.31 20.31 20.31 20.31 0.2K
13:48 20.32 20.32 20.30 20.30 3.9K
13:49 20.29 20.29 20.29 20.29 0.8K
13:50 20.28 20.29 20.28 20.27 2.0K
13:51 20.23 20.23 20.16 20.16 3.0K
13:52 20.15 20.15 20.15 20.15 0.3K
13:53 20.13 20.14 20.13 20.14 2.3K
13:55 20.13 20.13 20.12 20.12 2.3K
13:56 20.14 20.14 20.14 20.14 0.6K
13:57 20.15 20.15 20.15 20.15 11.3K
13:58 20.16 20.16 20.12 20.12 1.8K
13:59 20.12 20.12 20.12 20.12 1.9K
14:01 20.10 20.10 20.10 20.10 1.3K
14:02 20.11 20.13 20.11 20.11 2.7K
14:03 20.13 20.13 20.12 20.12 1.1K
14:04 20.13 20.14 20.12 20.14 2.7K
14:05 20.14 20.14 20.12 20.14 1.8K
14:06 20.12 20.12 20.12 20.11 0.3K
14:07 20.12 20.13 20.12 20.13 0.6K
14:08 20.14 20.14 20.14 20.14 1.6K
14:10 20.15 20.15 20.13 20.14 5.8K
14:11 20.15 20.15 20.15 20.15 2.9K
14:12 20.15 20.16 20.15 20.16 0.2K
14:13 20.09 20.10 20.09 20.10 3.8K
14:14 20.09 20.10 20.08 20.08 2.0K
14:15 20.08 20.09 20.08 20.09 3.6K
14:18 20.12 20.12 20.11 20.11 1.9K
14:19 20.11 20.11 20.11 20.11 1.6K
14:22 20.12 20.13 20.12 20.13 1.1K
14:23 20.12 20.12 20.12 20.12 2.2K
14:24 20.12 20.13 20.12 20.13 0.7K
14:25 20.12 20.14 20.12 20.14 1.5K
14:27 20.11 20.11 20.11 20.11 0.9K
14:28 20.12 20.12 20.12 20.12 0.3K
14:29 20.10 20.10 20.09 20.09 1.5K
14:31 20.09 20.09 20.09 20.09 0.4K
14:32 20.06 20.07 20.06 20.07 1.2K
14:33 20.07 20.07 20.07 20.07 1.6K
14:35 20.05 20.06 20.04 20.05 2.9K
14:36 20.07 20.07 20.05 20.05 1.0K
14:37 20.07 20.07 20.07 20.07 0.3K
14:38 20.07 20.07 20.07 20.07 0.5K
14:39 20.08 20.08 20.05 20.05 2.6K
14:40 20.04 20.08 20.04 20.08 1.1K
14:41 20.06 20.06 20.06 20.06 0.2K
14:42 20.09 20.11 20.09 20.10 2.9K
14:44 20.08 20.16 20.08 20.16 4.6K
14:45 20.16 20.17 20.16 20.17 1.1K
14:46 20.20 20.20 20.16 20.17 0.8K
14:47 20.19 20.19 20.17 20.17 3.2K
14:48 20.18 20.20 20.18 20.20 2.2K
14:49 20.20 20.20 20.20 20.20 2.5K
14:50 20.16 20.16 20.16 20.16 2.5K
14:51 20.17 20.17 20.17 20.17 1.3K
14:52 20.19 20.24 20.19 20.24 2.0K
14:53 20.24 20.25 20.23 20.24 1.6K
14:54 20.24 20.25 20.24 20.24 2.6K
14:55 20.25 20.25 20.25 20.25 1.0K
14:56 20.22 20.24 20.22 20.24 4.7K
14:57 20.25 20.25 20.25 20.25 1.2K
14:58 20.25 20.25 20.25 20.25 1.4K
14:59 20.23 20.23 20.21 20.21 1.6K
15:00 20.20 20.24 20.20 20.24 2.3K
15:01 20.26 20.28 20.26 20.28 1.7K
15:02 20.28 20.29 20.26 20.29 1.5K
15:03 20.28 20.28 20.25 20.25 5.4K
15:05 20.21 20.21 20.19 20.19 2.9K
15:07 20.18 20.18 20.16 20.16 3.0K
15:08 20.17 20.17 20.17 20.17 0.3K
15:09 20.16 20.17 20.16 20.17 0.6K
15:10 20.16 20.17 20.16 20.16 0.7K
15:11 20.17 20.20 20.17 20.20 1.6K
15:12 20.20 20.20 20.17 20.17 0.8K
15:13 20.17 20.17 20.16 20.16 3.2K
15:14 20.16 20.16 20.12 20.13 2.6K
15:15 20.11 20.14 20.11 20.14 2.1K
15:16 20.13 20.14 20.13 20.13 10.4K
15:17 20.14 20.14 20.12 20.11 4.2K
15:18 20.12 20.13 20.12 20.13 2.0K
15:19 20.13 20.14 20.13 20.14 0.9K
15:20 20.15 20.15 20.09 20.10 7.2K
15:21 20.11 20.11 20.08 20.09 2.6K
15:22 20.05 20.05 19.94 19.95 19.5K
15:23 19.95 19.96 19.92 19.96 4.1K
15:24 19.92 19.92 19.92 19.92 2.4K
15:25 19.89 19.95 19.89 19.95 5.8K
15:26 19.96 19.96 19.93 19.93 3.2K
15:27 19.93 19.94 19.92 19.94 6.3K
15:28 19.94 19.94 19.92 19.92 1.6K
15:29 19.91 19.91 19.91 19.91 1.3K
15:30 19.93 19.93 19.89 19.90 21.4K
15:31 19.89 19.89 19.89 19.89 3.7K
15:32 19.90 19.94 19.90 19.93 16.8K
15:33 19.94 19.94 19.91 19.91 7.5K
15:34 19.90 19.92 19.90 19.91 2.8K
15:35 19.90 19.91 19.89 19.89 7.0K
15:36 19.90 19.90 19.89 19.89 2.0K
15:37 19.89 19.90 19.89 19.90 8.3K
15:38 19.91 19.91 19.90 19.90 7.6K
15:39 19.90 19.91 19.90 19.91 3.0K
15:40 19.87 19.88 19.86 19.86 6.3K
15:41 19.86 19.86 19.84 19.85 3.9K
15:42 19.85 19.85 19.83 19.83 3.2K
15:43 19.83 19.85 19.83 19.84 3.2K
15:44 19.82 19.84 19.82 19.84 5.8K
15:45 19.82 19.82 19.81 19.81 3.3K
15:46 19.82 19.83 19.81 19.83 4.8K
15:47 19.83 19.84 19.83 19.84 3.1K
15:48 19.80 19.81 19.80 19.80 8.6K
15:49 19.80 19.80 19.78 19.79 5.2K
15:50 19.81 19.83 19.80 19.81 11.3K
15:51 19.81 19.81 19.80 19.80 10.7K
15:52 19.81 19.83 19.80 19.81 13.6K
15:53 19.81 19.85 19.81 19.85 10.5K
15:54 19.85 19.85 19.81 19.83 19.0K
15:55 19.86 19.90 19.84 19.90 17.3K
15:56 19.89 19.90 19.86 19.89 34.0K
15:57 19.89 19.89 19.88 19.89 15.6K
15:58 19.90 19.90 19.88 19.90 38.6K
15:59 19.90 19.90 19.88 19.90 1,322.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available