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 19.28 19.28 19.17 19.24 25.9K
09:31 19.26 19.46 19.26 19.36 12.9K
09:32 19.36 19.38 19.26 19.26 6.6K
09:33 19.28 19.35 19.28 19.30 2.8K
09:34 19.42 19.42 19.33 19.33 8.7K
09:35 19.33 19.39 19.32 19.39 5.9K
09:36 19.40 19.42 19.40 19.42 5.7K
09:37 19.46 19.46 19.32 19.32 5.0K
09:38 19.36 19.37 19.35 19.35 3.0K
09:39 19.34 19.36 19.29 19.30 10.4K
09:40 19.28 19.32 19.28 19.30 2.3K
09:41 19.32 19.33 19.31 19.31 2.6K
09:42 19.29 19.29 19.29 19.29 1.2K
09:43 19.28 19.30 19.27 19.28 10.2K
09:44 19.25 19.35 19.25 19.35 7.1K
09:46 19.34 19.36 19.34 19.35 4.0K
09:47 19.36 19.38 19.36 19.38 4.9K
09:48 19.41 19.43 19.41 19.43 2.1K
09:49 19.39 19.39 19.32 19.32 4.3K
09:50 19.32 19.32 19.30 19.32 3.0K
09:51 19.38 19.42 19.38 19.38 8.2K
09:52 19.35 19.35 19.28 19.27 5.0K
09:53 19.33 19.33 19.33 19.33 0.9K
09:55 19.30 19.31 19.30 19.30 2.0K
09:56 19.29 19.30 19.29 19.30 9.6K
09:58 19.25 19.26 19.18 19.18 3.8K
09:59 19.23 19.23 19.20 19.20 4.6K
10:00 19.21 19.21 19.18 19.18 6.7K
10:01 19.18 19.18 19.15 19.18 5.9K
10:02 19.22 19.23 19.22 19.23 2.0K
10:03 19.22 19.27 19.22 19.27 1.6K
10:04 19.28 19.28 19.21 19.21 3.9K
10:05 19.15 19.19 19.15 19.19 16.7K
10:06 19.20 19.22 19.20 19.22 1.6K
10:07 19.21 19.23 19.21 19.23 4.3K
10:08 19.21 19.22 19.21 19.22 8.1K
10:09 19.20 19.25 19.19 19.25 6.8K
10:10 19.25 19.26 19.18 19.18 3.8K
10:11 19.20 19.20 19.17 19.20 2.9K
10:12 19.22 19.22 19.22 19.22 1.9K
10:13 19.22 19.25 19.22 19.24 5.4K
10:14 19.24 19.24 19.19 19.19 8.0K
10:16 19.23 19.25 19.23 19.25 2.0K
10:17 19.26 19.26 19.26 19.26 1.2K
10:18 19.28 19.30 19.25 19.25 13.9K
10:19 19.30 19.30 19.30 19.30 3.0K
10:20 19.29 19.29 19.29 19.29 1.7K
10:21 19.29 19.29 19.27 19.27 0.8K
10:22 19.24 19.26 19.24 19.26 2.8K
10:23 19.24 19.24 19.22 19.23 2.9K
10:24 19.27 19.27 19.27 19.27 0.9K
10:25 19.24 19.24 19.23 19.23 4.4K
10:26 19.22 19.22 19.22 19.22 0.5K
10:27 19.22 19.22 19.19 19.19 1.5K
10:28 19.21 19.21 19.19 19.19 2.1K
10:29 19.23 19.24 19.22 19.22 5.2K
10:30 19.22 19.22 19.19 19.20 6.3K
10:31 19.20 19.22 19.20 19.22 3.0K
10:32 19.19 19.19 19.19 19.19 2.0K
10:33 19.21 19.21 19.21 19.21 1.9K
10:34 19.20 19.20 19.20 19.20 5.3K
10:35 19.21 19.21 19.20 19.20 4.8K
10:37 19.18 19.25 19.18 19.25 16.5K
10:38 19.25 19.27 19.25 19.27 3.9K
10:39 19.26 19.30 19.26 19.30 2.7K
10:40 19.31 19.31 19.29 19.30 0.6K
10:41 19.26 19.27 19.26 19.27 6.5K
10:42 19.29 19.30 19.29 19.30 7.3K
10:43 19.30 19.36 19.30 19.35 4.0K
10:45 19.36 19.36 19.36 19.36 0.4K
10:46 19.35 19.42 19.35 19.42 16.5K
10:47 19.38 19.41 19.38 19.41 6.1K
10:48 19.39 19.39 19.39 19.39 5.0K
10:49 19.38 19.38 19.38 19.38 1.5K
10:50 19.37 19.37 19.37 19.36 0.9K
10:51 19.36 19.37 19.35 19.36 14.8K
10:52 19.39 19.39 19.39 19.39 5.8K
10:53 19.39 19.39 19.39 19.39 1.3K
10:54 19.38 19.40 19.38 19.39 0.9K
10:55 19.40 19.41 19.38 19.41 10.0K
10:57 19.40 19.42 19.40 19.42 2.7K
10:58 19.40 19.42 19.40 19.40 2.8K
10:59 19.41 19.41 19.40 19.41 2.4K
11:00 19.43 19.50 19.42 19.50 7.3K
11:01 19.52 19.54 19.52 19.54 9.7K
11:02 19.52 19.52 19.49 19.50 5.5K
11:03 19.49 19.50 19.48 19.50 8.0K
11:04 19.48 19.48 19.45 19.46 2.6K
11:05 19.47 19.47 19.43 19.43 3.8K
11:06 19.42 19.42 19.39 19.39 2.4K
11:07 19.38 19.38 19.34 19.35 3.2K
11:08 19.37 19.37 19.35 19.35 6.5K
11:10 19.35 19.38 19.35 19.38 4.3K
11:11 19.38 19.42 19.38 19.42 2.8K
11:12 19.38 19.39 19.38 19.39 3.0K
11:13 19.37 19.37 19.36 19.37 3.8K
11:14 19.39 19.39 19.35 19.35 4.8K
11:15 19.37 19.37 19.35 19.37 18.2K
11:16 19.38 19.40 19.38 19.40 6.2K
11:17 19.41 19.41 19.39 19.39 4.6K
11:18 19.39 19.39 19.37 19.39 3.9K
11:19 19.38 19.39 19.38 19.39 2.0K
11:20 19.39 19.41 19.38 19.41 5.3K
11:21 19.39 19.42 19.39 19.42 6.1K
11:22 19.42 19.42 19.42 19.42 5.8K
11:23 19.42 19.43 19.42 19.43 7.6K
11:24 19.43 19.43 19.42 19.42 2.1K
11:25 19.40 19.40 19.40 19.40 2.6K
11:26 19.39 19.40 19.39 19.40 2.0K
11:27 19.40 19.44 19.40 19.42 16.5K
11:28 19.43 19.44 19.41 19.41 10.5K
11:29 19.41 19.41 19.40 19.41 4.5K
11:30 19.42 19.47 19.42 19.47 6.7K
11:31 19.48 19.48 19.45 19.45 3.7K
11:32 19.42 19.45 19.42 19.43 7.0K
11:33 19.41 19.44 19.41 19.44 8.6K
11:34 19.44 19.44 19.43 19.43 2.6K
11:36 19.44 19.44 19.41 19.42 3.1K
11:37 19.43 19.43 19.43 19.43 4.2K
11:38 19.45 19.45 19.42 19.42 4.7K
11:39 19.43 19.43 19.40 19.40 9.8K
11:40 19.40 19.40 19.40 19.40 0.4K
11:41 19.40 19.43 19.40 19.42 10.6K
11:42 19.42 19.42 19.42 19.42 1.2K
11:43 19.42 19.43 19.41 19.42 18.0K
11:44 19.42 19.42 19.41 19.42 6.9K
11:45 19.41 19.41 19.41 19.41 5.2K
11:46 19.42 19.43 19.42 19.42 11.4K
11:47 19.43 19.43 19.43 19.43 1.6K
11:48 19.42 19.42 19.42 19.42 2.7K
11:49 19.41 19.44 19.41 19.42 5.5K
11:50 19.42 19.45 19.42 19.45 4.3K
11:51 19.44 19.44 19.44 19.44 3.0K
11:52 19.52 19.54 19.51 19.51 13.4K
11:53 19.52 19.52 19.51 19.52 7.2K
11:54 19.52 19.60 19.52 19.60 5.8K
11:55 19.59 19.59 19.58 19.58 6.7K
11:56 19.58 19.59 19.56 19.56 7.0K
11:57 19.56 19.58 19.55 19.58 4.3K
11:58 19.58 19.60 19.58 19.59 3.5K
11:59 19.58 19.63 19.58 19.59 9.3K
12:00 19.60 19.64 19.60 19.63 3.1K
12:01 19.63 19.64 19.63 19.64 2.9K
12:02 19.63 19.63 19.58 19.62 15.3K
12:03 19.62 19.63 19.61 19.62 13.2K
12:04 19.61 19.61 19.55 19.55 2.5K
12:05 19.54 19.54 19.54 19.54 1.1K
12:06 19.56 19.59 19.56 19.57 2.7K
12:07 19.56 19.57 19.55 19.57 2.2K
12:08 19.56 19.57 19.55 19.57 6.7K
12:09 19.57 19.59 19.57 19.59 1.8K
12:10 19.59 19.64 19.59 19.64 7.0K
12:11 19.64 19.66 19.64 19.65 4.7K
12:12 19.66 19.66 19.65 19.66 1.1K
12:13 19.66 19.67 19.66 19.67 3.4K
12:14 19.67 19.69 19.67 19.69 12.3K
12:15 19.69 19.70 19.69 19.69 4.8K
12:16 19.70 19.73 19.70 19.73 4.9K
12:17 19.75 19.77 19.72 19.72 8.5K
12:18 19.75 19.75 19.74 19.74 11.3K
12:19 19.75 19.75 19.71 19.71 16.4K
12:20 19.73 19.73 19.70 19.70 4.1K
12:21 19.69 19.70 19.69 19.70 4.0K
12:22 19.70 19.70 19.70 19.70 4.5K
12:23 19.69 19.73 19.69 19.73 23.5K
12:24 19.73 19.75 19.73 19.75 6.7K
12:25 19.75 19.77 19.75 19.75 2.5K
12:26 19.77 19.77 19.77 19.77 4.4K
12:27 19.77 19.77 19.76 19.77 6.5K
12:28 19.76 19.78 19.76 19.77 7.0K
12:29 19.78 19.81 19.78 19.81 5.6K
12:30 19.81 19.83 19.81 19.81 4.1K
12:31 19.81 19.82 19.81 19.82 2.5K
12:32 19.82 19.83 19.82 19.83 2.3K
12:33 19.83 19.84 19.83 19.84 2.0K
12:34 19.85 19.90 19.85 19.89 6.4K
12:35 19.89 19.92 19.89 19.91 6.8K
12:36 19.90 19.92 19.90 19.90 9.7K
12:37 19.90 19.95 19.89 19.89 32.8K
12:38 19.91 19.91 19.85 19.86 11.8K
12:39 19.86 19.87 19.82 19.83 17.9K
12:40 19.89 19.91 19.87 19.91 18.5K
12:41 19.91 19.92 19.86 19.91 57.9K
12:42 19.91 19.92 19.91 19.92 3.5K
12:43 19.95 19.95 19.93 19.93 5.0K
12:44 19.93 19.95 19.93 19.95 2.2K
12:45 19.98 19.98 19.96 19.98 7.6K
12:46 19.98 20.00 19.98 19.98 30.9K
12:47 19.99 19.99 19.97 19.97 5.2K
12:48 19.98 20.10 19.98 20.10 53.3K
12:49 20.10 20.11 20.03 20.03 19.5K
12:50 20.01 20.09 20.00 20.09 10.2K
12:51 20.09 20.11 20.04 20.04 12.3K
12:52 20.10 20.10 20.10 20.10 45.4K
12:53 20.08 20.08 20.02 20.05 4.2K
12:54 20.04 20.10 20.04 20.10 3.6K
12:55 20.11 20.13 20.10 20.11 13.6K
12:56 20.10 20.11 20.10 20.11 1.2K
12:57 20.13 20.13 20.11 20.11 1.8K
12:58 20.11 20.13 20.10 20.10 11.2K
12:59 20.13 20.13 20.04 20.04 10.6K
13:00 20.05 20.13 20.05 20.10 5.9K
13:01 20.09 20.09 20.07 20.07 4.0K
13:02 20.12 20.12 20.11 20.11 2.6K
13:03 20.11 20.11 20.11 20.11 1.3K
13:04 20.10 20.12 20.10 20.10 3.7K
13:05 20.13 20.14 20.13 20.14 9.4K
13:06 20.14 20.17 20.11 20.17 9.4K
13:07 20.15 20.15 20.14 20.14 7.1K
13:08 20.12 20.12 20.12 20.12 0.6K
13:09 20.11 20.11 20.09 20.09 10.4K
13:10 20.10 20.12 20.10 20.11 27.4K
13:11 20.10 20.12 20.10 20.12 3.0K
13:12 20.12 20.13 20.12 20.13 2.8K
13:13 20.14 20.14 19.98 20.02 75.6K
13:14 20.01 20.09 20.00 20.07 28.3K
13:15 20.04 20.04 20.03 20.04 2.1K
13:16 20.04 20.04 19.98 19.99 4.2K
13:17 19.99 19.99 19.91 19.92 16.0K
13:18 19.92 19.92 19.91 19.92 3.7K
13:19 19.92 19.92 19.90 19.90 2.8K
13:20 19.90 19.94 19.90 19.94 6.7K
13:21 19.92 20.00 19.92 19.98 5.3K
13:22 20.01 20.02 19.97 19.97 37.1K
13:23 19.99 19.99 19.94 19.94 0.8K
13:24 19.96 20.05 19.96 20.04 12.0K
13:25 20.04 20.04 20.02 20.02 6.5K
13:26 20.00 20.02 20.00 20.02 3.0K
13:27 20.03 20.03 20.00 20.00 7.6K
13:28 20.02 20.02 20.00 20.00 2.3K
13:29 20.00 20.01 20.00 20.01 2.0K
13:30 20.01 20.03 20.01 20.02 5.9K
13:31 20.02 20.03 20.02 20.03 1.7K
13:32 20.04 20.04 20.02 20.02 3.3K
13:33 20.03 20.03 19.95 19.95 10.5K
13:34 19.97 19.97 19.93 19.94 4.6K
13:35 19.95 19.96 19.94 19.96 6.4K
13:36 19.96 19.97 19.96 19.97 2.8K
13:37 19.99 19.99 19.97 19.97 1.6K
13:38 19.97 19.98 19.97 19.98 2.2K
13:39 19.98 19.98 19.96 19.96 5.6K
13:40 19.93 19.93 19.91 19.91 4.2K
13:41 19.91 19.92 19.91 19.92 2.4K
13:42 19.94 19.94 19.94 19.94 0.3K
13:43 19.95 19.95 19.94 19.95 2.4K
13:44 19.94 19.95 19.92 19.93 11.5K
13:45 19.94 19.94 19.87 19.87 10.7K
13:46 19.87 19.89 19.87 19.89 7.3K
13:47 19.87 19.89 19.83 19.83 5.8K
13:48 19.81 19.81 19.81 19.81 1.8K
13:49 19.81 19.82 19.78 19.80 5.5K
13:50 19.80 19.80 19.77 19.77 2.3K
13:51 19.77 19.77 19.75 19.77 1.5K
13:52 19.72 19.73 19.70 19.73 7.4K
13:53 19.71 19.74 19.68 19.74 12.9K
13:54 19.74 19.75 19.71 19.72 6.1K
13:55 19.69 19.69 19.69 19.69 1.9K
13:56 19.72 19.77 19.72 19.77 10.5K
13:57 19.77 19.80 19.77 19.77 3.5K
13:58 19.77 19.80 19.77 19.77 3.6K
13:59 19.77 19.80 19.77 19.80 2.2K
14:00 19.80 19.82 19.70 19.71 7.1K
14:01 19.71 19.71 19.65 19.65 5.2K
14:02 19.64 19.64 19.59 19.59 11.9K
14:03 19.60 19.62 19.60 19.62 2.5K
14:04 19.62 19.65 19.62 19.65 6.1K
14:05 19.65 19.65 19.63 19.63 3.2K
14:06 19.61 19.63 19.61 19.62 5.9K
14:07 19.61 19.62 19.60 19.62 3.1K
14:08 19.62 19.62 19.59 19.60 3.3K
14:09 19.59 19.74 19.59 19.68 16.6K
14:10 19.70 19.71 19.69 19.71 3.9K
14:11 19.71 19.71 19.66 19.68 2.0K
14:12 19.68 19.70 19.68 19.68 2.3K
14:13 19.67 19.68 19.66 19.66 4.7K
14:14 19.66 19.66 19.63 19.64 5.0K
14:15 19.64 19.65 19.62 19.65 4.6K
14:16 19.65 19.67 19.65 19.67 2.8K
14:17 19.69 19.69 19.63 19.63 7.6K
14:18 19.63 19.64 19.63 19.64 2.1K
14:19 19.63 19.63 19.61 19.62 3.5K
14:20 19.62 19.66 19.62 19.66 3.8K
14:21 19.66 19.66 19.62 19.64 2.8K
14:22 19.61 19.61 19.60 19.61 1.9K
14:23 19.62 19.64 19.58 19.64 6.2K
14:24 19.65 19.65 19.61 19.63 4.8K
14:25 19.63 19.63 19.60 19.61 3.5K
14:26 19.61 19.61 19.60 19.61 1.6K
14:27 19.61 19.62 19.59 19.62 2.3K
14:28 19.60 19.62 19.59 19.59 3.7K
14:29 19.59 19.59 19.56 19.59 2.6K
14:30 19.58 19.60 19.56 19.56 3.5K
14:31 19.57 19.64 19.56 19.64 6.1K
14:32 19.61 19.61 19.61 19.61 3.4K
14:33 19.61 19.61 19.59 19.61 4.4K
14:34 19.62 19.65 19.62 19.65 5.4K
14:35 19.63 19.65 19.63 19.65 3.5K
14:36 19.67 19.68 19.64 19.64 7.9K
14:37 19.63 19.64 19.58 19.58 12.1K
14:38 19.61 19.62 19.57 19.57 4.9K
14:39 19.55 19.56 19.54 19.56 3.9K
14:40 19.56 19.56 19.53 19.56 8.4K
14:41 19.56 19.56 19.51 19.55 10.4K
14:42 19.56 19.59 19.56 19.59 3.7K
14:43 19.59 19.61 19.59 19.61 4.0K
14:44 19.62 19.63 19.62 19.63 1.6K
14:45 19.55 19.57 19.55 19.57 11.0K
14:46 19.57 19.57 19.52 19.52 8.9K
14:47 19.53 19.53 19.53 19.52 6.6K
14:48 19.53 19.53 19.47 19.47 16.4K
14:49 19.46 19.46 19.45 19.45 7.6K
14:50 19.45 19.45 19.40 19.41 11.0K
14:51 19.40 19.42 19.40 19.41 26.4K
14:52 19.41 19.43 19.40 19.40 22.3K
14:53 19.40 19.41 19.38 19.41 11.7K
14:54 19.41 19.45 19.39 19.39 9.0K
14:55 19.39 19.39 19.36 19.36 5.6K
14:56 19.35 19.35 19.29 19.30 8.9K
14:57 19.30 19.30 19.27 19.28 17.0K
14:58 19.27 19.28 19.24 19.26 10.2K
14:59 19.26 19.27 19.23 19.24 3.5K
15:00 19.25 19.29 19.25 19.29 9.0K
15:01 19.29 19.29 19.25 19.25 18.5K
15:02 19.24 19.28 19.24 19.28 11.1K
15:03 19.28 19.28 19.17 19.17 21.8K
15:04 19.19 19.19 19.14 19.16 4.5K
15:05 19.18 19.18 19.15 19.15 6.0K
15:06 19.15 19.16 19.12 19.13 8.0K
15:07 19.15 19.18 19.15 19.15 6.7K
15:08 19.15 19.15 19.12 19.14 3.9K
15:09 19.15 19.17 19.15 19.15 6.2K
15:10 19.14 19.15 19.14 19.15 3.8K
15:11 19.16 19.19 19.15 19.19 8.2K
15:12 19.22 19.26 19.22 19.26 23.2K
15:13 19.24 19.24 19.22 19.24 7.0K
15:14 19.24 19.26 19.22 19.22 13.1K
15:15 19.21 19.21 19.19 19.21 7.8K
15:16 19.18 19.18 19.08 19.09 18.0K
15:17 19.08 19.09 19.06 19.07 8.1K
15:18 19.07 19.07 19.02 19.03 5.3K
15:19 19.02 19.02 18.97 18.97 15.0K
15:20 18.95 19.00 18.95 19.00 17.9K
15:21 18.99 19.00 18.95 18.96 7.7K
15:22 18.95 19.02 18.95 18.97 26.3K
15:23 18.97 18.97 18.96 18.96 4.7K
15:24 18.96 19.00 18.96 18.98 7.0K
15:25 18.97 18.99 18.97 18.99 4.1K
15:26 18.99 18.99 18.94 18.95 10.7K
15:27 18.93 18.95 18.91 18.93 4.7K
15:28 18.92 18.92 18.89 18.89 5.9K
15:29 18.90 18.91 18.88 18.90 11.7K
15:30 18.90 18.93 18.90 18.93 10.3K
15:31 18.93 18.98 18.93 18.97 18.3K
15:32 18.97 18.97 18.93 18.93 5.5K
15:33 18.93 18.96 18.92 18.92 10.7K
15:34 18.92 19.04 18.92 19.03 17.4K
15:35 19.05 19.10 19.04 19.07 10.3K
15:36 19.09 19.09 19.05 19.06 8.3K
15:37 19.03 19.03 18.98 19.00 7.2K
15:38 18.99 19.02 18.98 19.02 6.5K
15:39 19.01 19.02 19.01 19.02 4.8K
15:40 19.01 19.02 19.00 19.00 7.0K
15:41 18.99 19.06 18.99 19.04 12.1K
15:42 19.06 19.06 18.99 18.99 8.4K
15:43 19.00 19.00 18.98 18.98 4.8K
15:44 18.96 18.98 18.96 18.98 5.9K
15:45 18.96 19.03 18.96 19.03 12.4K
15:46 19.06 19.06 19.04 19.05 13.2K
15:47 19.04 19.05 19.04 19.05 4.6K
15:48 19.04 19.06 19.00 19.00 10.2K
15:49 18.98 19.00 18.98 18.99 4.6K
15:50 18.98 19.10 18.98 19.08 14.7K
15:51 19.08 19.10 19.05 19.08 12.6K
15:52 19.09 19.10 19.05 19.06 9.4K
15:53 19.06 19.06 19.03 19.04 17.0K
15:54 19.05 19.08 19.01 19.02 22.3K
15:55 18.99 19.01 18.99 19.01 27.4K
15:56 19.01 19.01 19.00 19.01 19.7K
15:57 19.01 19.06 19.01 19.03 28.2K
15:58 19.04 19.04 19.03 19.04 32.8K
15:59 19.04 19.04 19.00 19.00 963.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available