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 19.95 20.15 19.95 19.98 16.0K
09:31 20.32 20.32 19.85 20.04 18.6K
09:32 19.99 19.99 19.98 19.98 3.1K
09:33 19.98 19.98 19.91 19.97 3.4K
09:34 19.98 19.98 19.98 19.98 0.2K
09:35 19.94 19.94 19.94 19.94 0.3K
09:37 19.96 19.96 19.96 19.96 0.6K
09:38 19.97 20.02 19.97 19.98 10.2K
09:39 20.00 20.01 19.92 19.92 10.7K
09:40 19.91 19.93 19.90 19.93 3.7K
09:41 19.93 19.93 19.91 19.91 0.6K
09:42 19.93 19.94 19.87 19.87 2.2K
09:43 19.85 19.85 19.85 19.85 1.8K
09:44 19.83 19.83 19.82 19.82 1.8K
09:45 19.83 19.89 19.82 19.89 3.5K
09:46 19.94 19.94 19.92 19.93 3.1K
09:47 19.92 19.99 19.92 19.98 1.8K
09:48 19.98 20.05 19.98 20.05 4.4K
09:49 20.00 20.00 20.00 20.00 1.3K
09:50 19.99 19.99 19.94 19.94 0.8K
09:51 19.97 19.97 19.97 19.97 0.3K
09:52 19.94 19.95 19.94 19.95 1.4K
09:53 19.97 19.97 19.95 19.95 1.2K
09:54 19.95 19.95 19.92 19.92 1.6K
09:55 19.93 19.93 19.93 19.93 1.4K
09:56 19.92 19.97 19.92 19.97 1.6K
09:57 19.99 19.99 19.97 19.97 1.7K
09:58 19.98 19.98 19.97 19.97 1.1K
09:59 19.97 19.97 19.97 19.97 0.2K
10:00 19.97 19.99 19.97 19.98 1.9K
10:01 19.98 19.98 19.96 19.96 2.3K
10:02 19.93 19.94 19.93 19.94 2.9K
10:03 19.94 19.94 19.92 19.93 4.9K
10:04 19.93 19.93 19.81 19.81 13.7K
10:05 19.90 19.92 19.90 19.92 2.5K
10:06 19.93 19.93 19.84 19.84 3.4K
10:07 19.82 19.85 19.82 19.82 1.6K
10:08 19.83 19.85 19.82 19.85 2.2K
10:09 19.84 19.90 19.84 19.90 5.8K
10:10 19.90 19.92 19.89 19.92 12.9K
10:11 19.92 19.92 19.90 19.90 5.7K
10:12 19.85 19.85 19.83 19.83 1.5K
10:13 19.83 19.83 19.80 19.80 2.6K
10:14 19.79 19.81 19.79 19.81 6.4K
10:15 19.81 19.82 19.76 19.76 3.8K
10:16 19.77 19.79 19.77 19.79 3.3K
10:17 19.79 19.79 19.79 19.79 3.0K
10:18 19.79 19.79 19.74 19.74 11.9K
10:19 19.75 19.75 19.70 19.73 4.4K
10:20 19.74 19.82 19.74 19.82 3.2K
10:21 19.82 19.82 19.78 19.78 5.7K
10:22 19.77 19.77 19.76 19.77 2.2K
10:23 19.79 19.79 19.79 19.79 1.9K
10:24 19.80 19.80 19.79 19.79 2.7K
10:25 19.81 19.82 19.79 19.80 6.6K
10:26 19.80 19.80 19.72 19.73 3.3K
10:27 19.72 19.72 19.70 19.71 1.5K
10:28 19.70 19.70 19.70 19.70 3.0K
10:29 19.70 19.74 19.70 19.72 2.8K
10:30 19.72 19.72 19.72 19.72 1.2K
10:31 19.72 19.78 19.72 19.78 4.2K
10:32 19.80 19.80 19.79 19.79 1.9K
10:33 19.79 19.81 19.79 19.79 0.5K
10:34 19.77 19.78 19.77 19.78 5.0K
10:36 19.76 19.77 19.76 19.77 2.9K
10:37 19.76 19.76 19.76 19.76 2.5K
10:38 19.76 19.76 19.73 19.75 2.3K
10:39 19.75 19.75 19.74 19.74 1.4K
10:40 19.74 19.78 19.74 19.78 4.2K
10:41 19.78 19.78 19.76 19.76 2.3K
10:42 19.77 19.83 19.76 19.76 12.0K
10:43 19.74 19.74 19.70 19.70 3.3K
10:44 19.70 19.76 19.70 19.75 2.9K
10:45 19.73 19.73 19.73 19.73 0.8K
10:46 19.72 19.72 19.72 19.72 2.3K
10:47 19.72 19.72 19.72 19.72 1.6K
10:48 19.69 19.69 19.69 19.69 1.8K
10:49 19.67 19.67 19.66 19.66 2.0K
10:50 19.63 19.63 19.62 19.63 4.4K
10:51 19.65 19.67 19.65 19.67 2.9K
10:52 19.65 19.65 19.65 19.65 0.3K
10:53 19.65 19.67 19.65 19.67 0.3K
10:54 19.65 19.69 19.65 19.68 6.8K
10:55 19.68 19.71 19.68 19.71 1.7K
10:57 19.77 19.77 19.74 19.74 4.3K
10:58 19.74 19.74 19.72 19.74 1.2K
10:59 19.74 19.74 19.72 19.72 2.2K
11:00 19.72 19.72 19.72 19.72 0.5K
11:01 19.72 19.72 19.71 19.71 2.1K
11:02 19.71 19.72 19.64 19.65 3.6K
11:03 19.64 19.67 19.62 19.67 2.2K
11:04 19.64 19.64 19.61 19.61 4.6K
11:05 19.60 19.60 19.59 19.60 1.8K
11:06 19.61 19.63 19.61 19.63 4.4K
11:07 19.65 19.66 19.64 19.66 5.6K
11:08 19.59 19.59 19.59 19.59 0.9K
11:09 19.59 19.60 19.59 19.60 0.8K
11:10 19.60 19.60 19.60 19.60 0.6K
11:11 19.60 19.61 19.59 19.59 1.6K
11:12 19.60 19.60 19.57 19.57 3.3K
11:13 19.54 19.54 19.53 19.53 1.9K
11:14 19.53 19.54 19.51 19.51 1.5K
11:15 19.51 19.51 19.49 19.50 3.6K
11:16 19.48 19.50 19.47 19.48 3.1K
11:17 19.46 19.48 19.46 19.47 0.8K
11:18 19.45 19.45 19.43 19.44 2.7K
11:19 19.45 19.45 19.41 19.41 6.4K
11:20 19.41 19.42 19.41 19.42 0.4K
11:21 19.42 19.42 19.40 19.40 2.9K
11:22 19.38 19.39 19.37 19.37 5.3K
11:23 19.40 19.40 19.40 19.40 2.2K
11:24 19.39 19.41 19.39 19.40 3.1K
11:25 19.41 19.41 19.41 19.41 0.6K
11:26 19.40 19.41 19.40 19.40 3.1K
11:27 19.40 19.40 19.39 19.39 2.7K
11:28 19.37 19.39 19.37 19.38 1.9K
11:29 19.39 19.39 19.37 19.39 2.1K
11:30 19.37 19.37 19.37 19.37 0.6K
11:31 19.40 19.41 19.40 19.40 5.1K
11:32 19.41 19.41 19.41 19.41 0.9K
11:33 19.41 19.42 19.39 19.40 2.0K
11:34 19.39 19.39 19.39 19.39 0.7K
11:35 19.40 19.40 19.40 19.40 1.2K
11:36 19.35 19.36 19.34 19.34 5.7K
11:37 19.36 19.36 19.36 19.36 1.2K
11:38 19.32 19.34 19.30 19.34 3.1K
11:39 19.31 19.31 19.31 19.31 1.1K
11:40 19.31 19.31 19.31 19.31 1.5K
11:41 19.31 19.31 19.30 19.30 1.7K
11:42 19.30 19.30 19.30 19.30 0.4K
11:43 19.31 19.33 19.31 19.32 4.8K
11:44 19.32 19.33 19.32 19.33 2.1K
11:45 19.32 19.32 19.29 19.29 1.6K
11:46 19.28 19.29 19.28 19.29 0.7K
11:47 19.30 19.30 19.30 19.30 2.1K
11:48 19.30 19.32 19.30 19.32 1.2K
11:49 19.30 19.30 19.30 19.30 1.5K
11:50 19.32 19.32 19.32 19.32 1.4K
11:51 19.31 19.35 19.31 19.35 4.5K
11:53 19.35 19.35 19.33 19.33 2.8K
11:54 19.29 19.30 19.29 19.30 3.2K
11:56 19.31 19.34 19.31 19.34 4.4K
11:57 19.35 19.36 19.35 19.36 2.0K
11:58 19.36 19.36 19.36 19.36 1.2K
11:59 19.34 19.34 19.33 19.34 5.1K
12:00 19.36 19.36 19.35 19.35 2.2K
12:01 19.33 19.34 19.33 19.34 6.7K
12:02 19.33 19.33 19.30 19.32 7.8K
12:03 19.31 19.32 19.31 19.32 3.9K
12:04 19.32 19.41 19.32 19.41 7.5K
12:05 19.41 19.41 19.31 19.31 9.2K
12:06 19.31 19.32 19.31 19.32 2.7K
12:07 19.32 19.32 19.29 19.29 6.8K
12:08 19.29 19.32 19.27 19.32 3.6K
12:09 19.30 19.35 19.30 19.35 3.3K
12:10 19.35 19.35 19.34 19.34 3.1K
12:11 19.34 19.34 19.31 19.32 6.1K
12:12 19.32 19.32 19.31 19.31 2.2K
12:13 19.31 19.32 19.31 19.31 0.8K
12:14 19.32 19.32 19.27 19.27 4.5K
12:15 19.27 19.27 19.27 19.27 1.2K
12:16 19.25 19.28 19.25 19.28 3.3K
12:17 19.29 19.32 19.29 19.32 3.7K
12:18 19.34 19.34 19.32 19.32 1.6K
12:19 19.32 19.36 19.32 19.36 3.8K
12:20 19.36 19.36 19.34 19.36 3.0K
12:21 19.34 19.34 19.34 19.34 0.3K
12:22 19.35 19.35 19.35 19.35 0.6K
12:23 19.33 19.33 19.33 19.33 0.1K
12:24 19.33 19.33 19.33 19.33 0.3K
12:25 19.33 19.33 19.32 19.32 1.1K
12:26 19.33 19.33 19.29 19.30 6.0K
12:27 19.30 19.30 19.30 19.30 2.0K
12:28 19.30 19.34 19.29 19.34 5.0K
12:29 19.33 19.33 19.32 19.32 1.7K
12:30 19.32 19.34 19.32 19.34 2.1K
12:31 19.34 19.35 19.31 19.31 5.6K
12:32 19.27 19.29 19.27 19.29 2.1K
12:33 19.29 19.30 19.29 19.30 2.7K
12:35 19.30 19.31 19.30 19.31 3.0K
12:36 19.31 19.33 19.31 19.31 2.5K
12:38 19.30 19.30 19.30 19.30 0.5K
12:39 19.32 19.34 19.32 19.34 1.3K
12:40 19.34 19.34 19.34 19.34 0.7K
12:41 19.32 19.32 19.32 19.32 2.1K
12:42 19.32 19.32 19.32 19.32 4.1K
12:43 19.32 19.33 19.31 19.31 2.6K
12:44 19.32 19.32 19.32 19.32 0.5K
12:46 19.33 19.34 19.29 19.29 3.1K
12:47 19.30 19.30 19.30 19.30 0.2K
12:48 19.28 19.28 19.25 19.26 1.9K
12:49 19.27 19.27 19.27 19.27 3.3K
12:50 19.28 19.28 19.28 19.28 0.6K
12:51 19.27 19.27 19.27 19.27 0.3K
12:52 19.29 19.29 19.29 19.29 0.2K
12:53 19.29 19.29 19.29 19.29 1.2K
12:54 19.29 19.29 19.26 19.26 3.9K
12:55 19.22 19.23 19.20 19.20 2.3K
12:56 19.20 19.22 19.18 19.18 1.9K
12:57 19.16 19.16 19.16 19.16 0.4K
12:58 19.21 19.22 19.20 19.22 7.2K
12:59 19.22 19.25 19.22 19.25 7.1K
13:00 19.26 19.28 19.26 19.28 1.7K
13:01 19.28 19.32 19.28 19.32 3.3K
13:02 19.31 19.31 19.29 19.29 7.9K
13:03 19.29 19.39 19.29 19.38 7.7K
13:04 19.36 19.38 19.36 19.36 3.6K
13:06 19.36 19.38 19.36 19.38 1.9K
13:07 19.38 19.38 19.38 19.38 1.8K
13:08 19.40 19.41 19.40 19.41 2.8K
13:09 19.41 19.42 19.41 19.42 1.7K
13:10 19.42 19.43 19.42 19.43 3.9K
13:11 19.44 19.45 19.44 19.45 1.9K
13:12 19.45 19.45 19.45 19.45 0.8K
13:13 19.45 19.47 19.43 19.44 5.8K
13:14 19.44 19.45 19.43 19.45 0.9K
13:15 19.44 19.45 19.44 19.45 2.7K
13:16 19.45 19.45 19.45 19.45 0.8K
13:17 19.45 19.45 19.45 19.45 1.4K
13:18 19.46 19.56 19.46 19.56 6.5K
13:19 19.59 19.59 19.59 19.59 1.1K
13:21 19.60 19.61 19.60 19.60 2.6K
13:22 19.61 19.61 19.61 19.61 0.4K
13:23 19.61 19.62 19.61 19.61 2.6K
13:24 19.61 19.63 19.61 19.63 1.6K
13:25 19.62 19.62 19.62 19.62 0.4K
13:26 19.62 19.64 19.62 19.64 1.6K
13:27 19.64 19.66 19.64 19.66 1.6K
13:28 19.66 19.66 19.63 19.64 3.5K
13:29 19.66 19.66 19.66 19.66 3.4K
13:31 19.66 19.66 19.65 19.65 1.7K
13:32 19.64 19.64 19.64 19.64 3.0K
13:33 19.64 19.64 19.64 19.64 0.4K
13:34 19.65 19.65 19.65 19.65 2.0K
13:35 19.64 19.65 19.64 19.65 2.1K
13:36 19.65 19.67 19.65 19.67 3.0K
13:37 19.69 19.70 19.69 19.70 2.5K
13:38 19.69 19.70 19.69 19.70 2.7K
13:39 19.70 19.70 19.70 19.70 0.4K
13:40 19.69 19.70 19.69 19.70 1.9K
13:41 19.71 19.71 19.70 19.70 1.3K
13:42 19.69 19.69 19.69 19.69 3.6K
13:43 19.68 19.68 19.68 19.68 1.2K
13:44 19.68 19.68 19.66 19.66 2.3K
13:45 19.66 19.66 19.66 19.66 0.8K
13:46 19.65 19.65 19.65 19.65 2.6K
13:47 19.63 19.64 19.63 19.63 1.9K
13:48 19.63 19.64 19.63 19.64 2.1K
13:49 19.64 19.65 19.64 19.65 1.9K
13:50 19.65 19.66 19.65 19.65 1.0K
13:51 19.64 19.64 19.64 19.64 2.9K
13:52 19.66 19.68 19.66 19.68 3.9K
13:53 19.68 19.68 19.68 19.68 0.4K
13:54 19.68 19.69 19.67 19.67 2.4K
13:55 19.68 19.68 19.65 19.65 4.8K
13:57 19.66 19.69 19.66 19.69 4.5K
13:58 19.68 19.68 19.68 19.68 0.3K
13:59 19.67 19.68 19.67 19.68 0.5K
14:00 19.68 19.68 19.68 19.68 0.8K
14:01 19.66 19.66 19.65 19.65 2.4K
14:02 19.64 19.64 19.60 19.60 3.2K
14:03 19.61 19.63 19.59 19.63 3.2K
14:04 19.63 19.63 19.63 19.63 1.8K
14:07 19.64 19.64 19.64 19.64 0.2K
14:08 19.64 19.65 19.64 19.65 1.9K
14:09 19.67 19.68 19.67 19.68 3.5K
14:10 19.68 19.68 19.67 19.67 1.9K
14:11 19.66 19.67 19.66 19.66 2.7K
14:12 19.66 19.67 19.66 19.66 1.8K
14:13 19.67 19.67 19.67 19.67 0.3K
14:14 19.67 19.67 19.67 19.67 1.3K
14:15 19.68 19.68 19.68 19.68 2.6K
14:16 19.68 19.68 19.68 19.68 0.8K
14:17 19.66 19.68 19.66 19.67 1.1K
14:18 19.67 19.69 19.67 19.68 3.2K
14:19 19.68 19.70 19.68 19.70 3.0K
14:20 19.72 19.75 19.72 19.74 12.7K
14:21 19.74 19.74 19.74 19.74 1.2K
14:22 19.74 19.74 19.74 19.74 8.1K
14:23 19.73 19.77 19.73 19.76 5.7K
14:24 19.76 19.78 19.76 19.78 2.8K
14:25 19.81 19.84 19.81 19.82 4.8K
14:26 19.83 19.83 19.83 19.83 2.2K
14:27 19.84 19.86 19.84 19.85 1.5K
14:28 19.84 19.84 19.83 19.83 2.0K
14:29 19.84 19.90 19.84 19.90 5.8K
14:30 19.91 19.91 19.91 19.91 2.3K
14:31 19.92 19.92 19.92 19.92 0.7K
14:32 19.91 19.91 19.89 19.89 10.2K
14:33 19.89 19.89 19.88 19.89 5.7K
14:34 19.89 19.89 19.89 19.89 1.7K
14:35 19.89 19.89 19.86 19.86 23.2K
14:36 19.88 19.88 19.87 19.88 5.0K
14:37 19.88 19.88 19.88 19.88 0.2K
14:38 19.89 19.90 19.84 19.84 8.5K
14:39 19.83 19.83 19.83 19.83 0.3K
14:40 19.83 19.83 19.83 19.83 0.7K
14:41 19.83 19.83 19.79 19.79 5.2K
14:42 19.79 19.79 19.79 19.79 0.3K
14:43 19.73 19.76 19.73 19.76 5.9K
14:44 19.76 19.78 19.76 19.77 2.9K
14:45 19.77 19.80 19.76 19.79 3.8K
14:46 19.79 19.79 19.79 19.79 1.0K
14:47 19.79 19.80 19.78 19.79 1.4K
14:48 19.79 19.79 19.79 19.79 0.4K
14:49 19.81 19.81 19.81 19.81 2.4K
14:50 19.79 19.81 19.79 19.80 3.6K
14:51 19.79 19.79 19.79 19.79 1.8K
14:52 19.79 19.82 19.79 19.82 5.2K
14:53 19.83 19.83 19.82 19.82 3.8K
14:54 19.82 19.82 19.82 19.82 0.4K
14:55 19.82 19.83 19.82 19.83 2.7K
14:56 19.81 19.83 19.81 19.83 3.1K
14:57 19.83 19.83 19.82 19.82 2.0K
14:58 19.83 19.83 19.82 19.82 5.4K
14:59 19.82 19.83 19.82 19.83 2.4K
15:00 19.83 19.83 19.83 19.83 0.8K
15:01 19.84 19.84 19.82 19.82 4.3K
15:02 19.82 19.82 19.82 19.82 0.8K
15:04 19.82 19.82 19.81 19.82 0.7K
15:05 19.82 19.83 19.82 19.83 3.0K
15:06 19.83 19.85 19.81 19.85 10.9K
15:07 19.84 19.85 19.84 19.85 0.7K
15:08 19.85 19.85 19.85 19.85 1.0K
15:09 19.85 19.87 19.85 19.87 5.8K
15:10 19.88 19.94 19.88 19.91 9.5K
15:11 19.92 19.92 19.85 19.85 3.8K
15:12 19.86 19.87 19.85 19.87 3.1K
15:13 19.87 19.89 19.87 19.89 4.4K
15:14 19.90 19.90 19.90 19.90 0.5K
15:15 19.89 19.94 19.88 19.94 7.0K
15:16 19.92 19.92 19.91 19.91 2.3K
15:17 19.92 19.93 19.91 19.92 3.7K
15:18 19.91 19.91 19.90 19.90 2.9K
15:19 19.91 19.92 19.91 19.91 5.5K
15:20 19.92 19.92 19.90 19.90 8.0K
15:21 19.90 19.90 19.89 19.89 2.0K
15:22 19.91 19.92 19.91 19.91 5.0K
15:23 19.91 19.91 19.90 19.90 0.7K
15:24 19.90 19.91 19.85 19.85 6.1K
15:25 19.85 19.86 19.84 19.85 1.6K
15:26 19.85 19.91 19.85 19.91 9.1K
15:27 19.92 19.92 19.91 19.91 2.6K
15:28 19.88 19.89 19.88 19.89 3.7K
15:29 19.90 19.90 19.89 19.89 3.2K
15:30 19.89 19.89 19.87 19.88 3.7K
15:31 19.88 19.88 19.85 19.85 7.2K
15:32 19.85 19.85 19.82 19.82 2.7K
15:33 19.80 19.80 19.76 19.76 2.2K
15:34 19.77 19.79 19.77 19.79 8.1K
15:35 19.79 19.80 19.79 19.80 4.2K
15:36 19.80 19.82 19.80 19.82 3.9K
15:37 19.82 19.86 19.82 19.83 8.8K
15:38 19.83 19.83 19.81 19.81 2.0K
15:39 19.80 19.82 19.80 19.80 5.3K
15:40 19.81 19.81 19.81 19.81 3.1K
15:41 19.80 19.80 19.78 19.79 6.7K
15:42 19.78 19.79 19.76 19.76 4.5K
15:43 19.76 19.78 19.76 19.78 8.0K
15:44 19.79 19.83 19.79 19.82 13.6K
15:45 19.83 19.85 19.81 19.81 10.4K
15:46 19.82 19.82 19.80 19.81 6.4K
15:47 19.86 19.88 19.86 19.88 9.8K
15:48 19.88 19.92 19.88 19.92 13.7K
15:49 19.93 20.02 19.93 20.02 27.8K
15:50 19.97 20.04 19.97 20.04 80.7K
15:51 20.02 20.05 20.02 20.03 25.3K
15:52 20.03 20.09 20.03 20.09 19.2K
15:53 20.06 20.08 20.05 20.05 21.3K
15:54 20.06 20.09 20.05 20.09 24.4K
15:55 20.06 20.13 20.05 20.13 28.7K
15:56 20.12 20.13 20.08 20.08 44.3K
15:57 20.07 20.10 20.07 20.09 33.7K
15:58 20.10 20.11 20.08 20.11 76.6K
15:59 20.10 20.12 20.09 20.09 3,073.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available