Apellis Pharma

APLS
🏛️ usa →
22.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.84 28.84 28.59 28.72 65.3K
09:31 28.72 28.72 28.72 28.72 0.8K
09:32 28.67 28.67 28.67 28.67 0.2K
09:33 28.68 28.73 28.61 28.73 1.0K
09:34 28.41 28.66 28.41 28.54 62.9K
09:35 28.54 28.55 28.54 28.55 8.0K
09:36 28.64 28.66 28.55 28.66 16.3K
09:37 28.66 28.79 28.55 28.62 3.7K
09:38 28.62 28.62 28.62 28.62 1.8K
09:39 28.63 28.66 28.63 28.63 2.2K
09:40 28.63 28.77 28.63 28.77 5.8K
09:41 28.72 28.77 28.72 28.72 9.1K
09:42 28.76 28.82 28.76 28.81 34.2K
09:43 28.82 28.85 28.82 28.85 4.2K
09:44 28.79 28.85 28.79 28.83 5.0K
09:45 28.94 28.94 28.77 28.77 24.7K
09:46 28.78 28.81 28.76 28.79 108.5K
09:47 28.76 28.76 28.50 28.50 5.5K
09:48 28.50 28.50 28.38 28.38 10.0K
09:49 28.37 28.43 28.37 28.43 4.5K
09:50 28.46 28.48 28.42 28.48 2.5K
09:51 28.47 28.47 28.47 28.47 1.4K
09:52 28.49 28.51 28.46 28.46 7.5K
09:53 28.46 28.46 28.46 28.46 2.0K
09:55 28.41 28.41 28.26 28.26 3.8K
09:56 28.32 28.33 28.32 28.33 0.8K
09:57 28.34 28.36 28.34 28.36 0.8K
09:58 28.40 28.40 28.31 28.35 16.1K
09:59 28.35 28.54 28.35 28.54 14.3K
10:00 28.56 28.65 28.56 28.65 2.8K
10:01 28.49 28.51 28.49 28.50 7.5K
10:02 28.50 28.50 28.48 28.48 5.0K
10:03 28.44 28.44 28.32 28.32 6.6K
10:04 28.32 28.32 28.24 28.24 1.1K
10:05 28.19 28.29 28.19 28.29 4.2K
10:06 28.32 28.33 28.32 28.33 1.3K
10:07 28.32 28.35 28.31 28.35 8.5K
10:08 28.35 28.44 28.32 28.32 38.3K
10:09 28.35 28.37 28.29 28.29 16.7K
10:10 28.32 28.33 28.31 28.33 2.7K
10:11 28.29 28.33 28.29 28.32 5.4K
10:12 28.29 28.35 28.29 28.31 4.3K
10:13 28.30 28.32 28.30 28.32 4.2K
10:14 28.32 28.34 28.32 28.32 1.3K
10:15 28.32 28.41 28.32 28.41 4.0K
10:16 28.48 28.48 28.39 28.40 39.4K
10:17 28.38 28.45 28.35 28.43 11.3K
10:18 28.37 28.37 28.35 28.37 6.3K
10:19 28.37 28.39 28.37 28.39 7.9K
10:20 28.39 28.42 28.39 28.40 14.3K
10:21 28.41 28.41 28.28 28.28 6.7K
10:22 28.26 28.31 28.25 28.28 6.1K
10:23 28.21 28.21 28.17 28.18 6.5K
10:24 28.17 28.17 28.13 28.13 1.9K
10:25 28.11 28.20 28.11 28.20 2.1K
10:26 28.20 28.20 28.08 28.08 6.1K
10:27 28.09 28.10 28.05 28.05 3.0K
10:28 28.05 28.05 28.02 28.03 7.5K
10:29 28.03 28.03 28.02 28.02 3.1K
10:30 28.02 28.02 27.98 28.00 8.0K
10:31 27.95 27.97 27.94 27.95 4.8K
10:32 27.96 27.99 27.96 27.99 2.3K
10:33 27.99 28.01 27.95 28.00 3.2K
10:34 28.00 28.09 28.00 28.09 3.2K
10:35 28.05 28.08 28.05 28.08 2.8K
10:36 28.10 28.12 28.02 28.09 8.2K
10:37 28.11 28.11 28.05 28.06 18.4K
10:38 28.07 28.08 28.07 28.08 1.0K
10:39 28.09 28.09 28.04 28.05 2.6K
10:40 28.04 28.05 28.04 28.04 6.1K
10:41 28.00 28.01 28.00 28.00 5.5K
10:42 28.00 28.07 28.00 28.07 2.5K
10:43 28.08 28.08 28.04 28.04 3.8K
10:44 28.04 28.08 28.04 28.08 4.7K
10:45 28.08 28.08 28.08 28.08 0.4K
10:46 28.08 28.08 28.05 28.06 3.7K
10:47 28.07 28.08 28.07 28.07 1.5K
10:48 28.10 28.10 28.10 28.10 1.5K
10:49 28.11 28.22 28.09 28.20 25.7K
10:50 28.16 28.16 28.16 28.16 7.4K
10:51 28.16 28.19 28.16 28.19 1.3K
10:52 28.21 28.27 28.21 28.26 4.9K
10:53 28.25 28.28 28.25 28.28 1.8K
10:54 28.28 28.31 28.26 28.26 2.3K
10:55 28.28 28.28 28.28 28.28 5.2K
10:56 28.28 28.28 28.28 28.28 0.8K
10:57 28.30 28.34 28.30 28.34 2.6K
10:58 28.31 28.31 28.31 28.31 1.1K
10:59 28.29 28.29 28.27 28.27 3.4K
11:00 28.29 28.33 28.29 28.29 2.1K
11:01 28.34 28.34 28.34 28.34 3.0K
11:02 28.39 28.39 28.37 28.37 3.7K
11:03 28.36 28.36 28.35 28.35 1.3K
11:04 28.34 28.34 28.31 28.32 4.2K
11:05 28.34 28.34 28.34 28.34 1.3K
11:06 28.33 28.35 28.33 28.35 5.6K
11:07 28.35 28.35 28.31 28.31 2.3K
11:08 28.33 28.37 28.33 28.37 1.3K
11:09 28.38 28.40 28.38 28.40 1.9K
11:10 28.39 28.39 28.36 28.36 3.2K
11:11 28.37 28.37 28.37 28.37 1.2K
11:12 28.44 28.45 28.44 28.44 6.1K
11:13 28.46 28.51 28.46 28.49 2.8K
11:14 28.49 28.49 28.49 28.49 0.7K
11:15 28.44 28.44 28.44 28.44 3.6K
11:16 28.45 28.49 28.45 28.49 1.9K
11:17 28.46 28.47 28.44 28.44 2.1K
11:18 28.39 28.39 28.39 28.39 3.3K
11:19 28.37 28.39 28.33 28.39 3.0K
11:21 28.41 28.41 28.38 28.38 2.9K
11:22 28.37 28.38 28.37 28.38 1.9K
11:23 28.38 28.56 28.37 28.52 26.2K
11:24 28.52 28.61 28.48 28.61 32.3K
11:25 28.62 28.65 28.61 28.63 3.2K
11:26 28.65 28.65 28.63 28.63 1.8K
11:27 28.63 28.66 28.63 28.63 5.6K
11:28 28.62 28.62 28.58 28.61 4.1K
11:29 28.61 28.63 28.61 28.61 1.2K
11:30 28.61 28.62 28.61 28.62 2.0K
11:31 28.57 28.58 28.57 28.58 2.0K
11:32 28.60 28.63 28.57 28.63 4.0K
11:33 28.63 28.63 28.57 28.58 4.5K
11:34 28.55 28.55 28.54 28.54 1.3K
11:35 28.53 28.57 28.53 28.57 2.2K
11:36 28.55 28.56 28.50 28.50 6.7K
11:37 28.50 28.50 28.48 28.48 5.3K
11:38 28.49 28.49 28.45 28.47 3.2K
11:39 28.48 28.48 28.44 28.44 3.2K
11:40 28.47 28.47 28.46 28.46 1.4K
11:41 28.49 28.49 28.45 28.47 1.3K
11:42 28.44 28.45 28.41 28.45 8.2K
11:43 28.48 28.48 28.46 28.47 7.6K
11:44 28.46 28.53 28.46 28.52 49.8K
11:45 28.52 28.52 28.44 28.44 7.3K
11:46 28.47 28.47 28.39 28.39 5.5K
11:47 28.38 28.38 28.36 28.36 4.3K
11:48 28.39 28.39 28.38 28.38 1.7K
11:49 28.40 28.40 28.34 28.34 2.5K
11:50 28.37 28.37 28.33 28.33 5.6K
11:51 28.31 28.32 28.29 28.30 1.3K
11:52 28.30 28.30 28.24 28.25 4.7K
11:53 28.29 28.31 28.28 28.28 8.7K
11:54 28.26 28.26 28.25 28.26 2.9K
11:55 28.25 28.25 28.25 28.25 1.2K
11:56 28.28 28.28 28.28 28.28 1.5K
11:57 28.28 28.30 28.27 28.30 1.8K
11:58 28.30 28.30 28.29 28.29 1.3K
11:59 28.30 28.31 28.30 28.31 0.9K
12:00 28.30 28.30 28.22 28.22 7.0K
12:01 28.22 28.22 28.15 28.20 6.6K
12:02 28.16 28.16 28.16 28.16 2.0K
12:03 28.17 28.17 28.16 28.17 1.8K
12:04 28.15 28.15 28.15 28.15 0.1K
12:05 28.17 28.17 28.15 28.16 0.6K
12:06 28.21 28.21 28.18 28.18 2.4K
12:07 28.18 28.19 28.16 28.16 2.7K
12:08 28.17 28.17 28.17 28.17 1.3K
12:09 28.20 28.20 28.17 28.19 7.1K
12:10 28.20 28.28 28.20 28.27 84.1K
12:11 28.25 28.25 28.19 28.19 59.0K
12:12 28.14 28.16 28.14 28.16 2.6K
12:13 28.16 28.20 28.16 28.20 2.3K
12:14 28.20 28.21 28.18 28.18 5.6K
12:15 28.20 28.21 28.20 28.21 7.3K
12:16 28.22 28.26 28.22 28.26 5.6K
12:17 28.26 28.26 28.16 28.16 3.7K
12:18 28.17 28.20 28.17 28.20 1.0K
12:19 28.18 28.19 28.16 28.19 3.1K
12:20 28.17 28.17 28.15 28.17 0.8K
12:21 28.17 28.17 28.08 28.08 4.0K
12:22 28.05 28.05 28.04 28.04 1.4K
12:23 28.07 28.10 28.07 28.10 2.0K
12:24 28.11 28.11 28.06 28.06 5.1K
12:25 28.06 28.06 28.04 28.04 1.8K
12:26 28.07 28.08 28.05 28.08 1.8K
12:27 28.08 28.08 28.05 28.05 1.3K
12:28 28.05 28.05 28.05 28.05 0.7K
12:29 28.05 28.06 28.05 28.06 1.6K
12:30 28.06 28.06 28.05 28.06 4.7K
12:31 28.03 28.05 28.02 28.05 4.2K
12:32 28.01 28.01 27.99 28.01 1.3K
12:33 28.04 28.04 28.00 28.01 2.2K
12:34 28.01 28.01 27.97 27.97 2.8K
12:35 27.97 27.97 27.97 27.97 0.8K
12:36 27.97 27.98 27.94 27.94 4.1K
12:37 27.94 27.96 27.94 27.94 1.2K
12:38 27.95 28.00 27.94 28.00 3.4K
12:39 28.01 28.01 27.97 27.97 1.3K
12:40 27.99 27.99 27.99 27.99 0.3K
12:41 28.01 28.02 28.01 28.02 1.8K
12:42 28.05 28.05 28.05 28.05 0.3K
12:43 28.00 28.00 27.99 27.99 3.8K
12:45 28.02 28.02 27.99 27.99 1.0K
12:46 28.01 28.01 28.01 28.01 0.4K
12:47 27.99 27.99 27.99 27.99 1.2K
12:48 27.99 28.00 27.99 28.00 3.5K
12:49 27.97 27.97 27.97 27.97 4.8K
12:50 27.99 27.99 27.99 27.99 5.4K
12:52 27.98 27.99 27.98 27.99 1.8K
12:53 27.98 27.98 27.97 27.97 2.6K
12:54 27.97 27.97 27.95 27.95 1.6K
12:55 27.97 27.97 27.96 27.96 2.8K
12:56 27.99 27.99 27.99 27.99 0.6K
12:57 27.99 28.01 27.99 28.01 2.0K
12:58 28.01 28.02 28.01 28.02 1.1K
12:59 28.00 28.03 27.99 28.03 3.7K
13:00 28.04 28.05 28.04 28.05 1.5K
13:01 28.05 28.06 28.05 28.05 7.3K
13:02 28.05 28.06 28.05 28.06 5.4K
13:03 28.05 28.06 28.05 28.06 5.3K
13:04 28.05 28.05 27.97 27.97 5.9K
13:05 27.96 27.96 27.94 27.94 2.5K
13:06 27.94 27.99 27.94 27.99 4.9K
13:07 27.99 27.99 27.95 27.96 2.0K
13:08 27.98 28.00 27.98 28.00 9.6K
13:09 28.01 28.02 28.00 28.02 18.1K
13:10 28.02 28.02 27.96 27.97 21.3K
13:11 27.95 27.95 27.95 27.95 3.5K
13:12 27.93 27.94 27.93 27.93 1.1K
13:13 27.94 27.94 27.91 27.91 1.5K
13:14 27.91 27.94 27.91 27.91 2.5K
13:15 27.92 27.93 27.92 27.93 1.2K
13:16 27.94 27.94 27.93 27.93 3.3K
13:17 27.92 27.92 27.90 27.90 1.2K
13:18 27.90 27.90 27.89 27.89 1.0K
13:19 27.87 27.88 27.86 27.88 2.1K
13:20 27.89 27.89 27.89 27.89 1.2K
13:21 27.89 27.89 27.86 27.86 2.0K
13:22 27.85 27.92 27.85 27.90 9.5K
13:23 27.90 28.00 27.90 27.98 31.0K
13:24 27.99 27.99 27.97 27.97 5.7K
13:25 27.93 27.93 27.93 27.93 0.6K
13:26 27.93 27.93 27.93 27.93 1.2K
13:27 27.94 27.94 27.93 27.93 0.9K
13:28 27.92 27.92 27.92 27.92 0.4K
13:29 27.93 27.93 27.92 27.92 1.9K
13:30 27.91 27.91 27.90 27.91 4.5K
13:31 27.92 27.92 27.89 27.89 2.1K
13:32 27.92 27.95 27.92 27.95 2.2K
13:33 27.93 27.97 27.93 27.95 2.9K
13:35 27.96 28.25 27.95 28.25 82.9K
13:36 28.27 28.42 28.25 28.42 14.0K
13:37 28.47 28.48 28.44 28.48 18.2K
13:38 28.51 28.51 28.46 28.46 13.1K
13:39 28.46 28.46 28.46 28.46 1.3K
13:40 28.50 28.50 28.50 28.50 3.5K
13:41 28.49 28.49 28.48 28.49 8.4K
13:42 28.48 28.48 28.32 28.32 14.3K
13:43 28.29 28.29 28.28 28.28 3.9K
13:44 28.28 28.29 28.26 28.29 24.7K
13:45 28.29 28.33 28.29 28.33 6.9K
13:46 28.32 28.32 28.28 28.28 2.6K
13:47 28.27 28.46 28.27 28.46 42.9K
13:48 28.44 28.44 28.39 28.39 9.5K
13:49 28.39 28.39 28.36 28.37 1.9K
13:50 28.35 28.39 28.35 28.39 6.1K
13:51 28.43 28.43 28.43 28.43 0.4K
13:52 28.40 28.40 28.39 28.39 2.3K
13:53 28.39 28.39 28.39 28.39 1.2K
13:54 28.42 28.44 28.42 28.44 1.5K
13:55 28.43 28.44 28.42 28.42 0.6K
13:56 28.42 28.45 28.42 28.45 1.9K
13:57 28.42 28.42 28.41 28.41 1.6K
13:58 28.42 28.45 28.42 28.44 1.8K
13:59 28.41 28.42 28.41 28.42 6.2K
14:00 28.44 28.44 28.38 28.41 3.2K
14:01 28.39 28.39 28.39 28.39 0.8K
14:02 28.37 28.37 28.36 28.37 1.7K
14:04 28.40 28.42 28.40 28.42 3.1K
14:05 28.37 28.40 28.37 28.40 3.1K
14:06 28.39 28.39 28.38 28.38 0.8K
14:07 28.38 28.38 28.38 28.38 1.8K
14:08 28.35 28.35 28.32 28.33 16.0K
14:09 28.28 28.28 28.28 28.28 3.8K
14:10 28.32 28.32 28.32 28.32 1.9K
14:11 28.35 28.35 28.35 28.35 1.8K
14:12 28.35 28.35 28.32 28.32 8.4K
14:13 28.33 28.33 28.33 28.33 0.1K
14:14 28.33 28.34 28.33 28.34 1.6K
14:15 28.35 28.35 28.34 28.34 1.8K
14:16 28.35 28.35 28.35 28.35 2.2K
14:17 28.34 28.34 28.33 28.34 19.2K
14:18 28.35 28.35 28.32 28.33 35.1K
14:20 28.35 28.39 28.35 28.37 44.2K
14:21 28.39 28.41 28.39 28.39 3.1K
14:22 28.41 28.41 28.40 28.40 0.6K
14:23 28.40 28.40 28.39 28.40 1.3K
14:24 28.40 28.40 28.35 28.35 4.0K
14:25 28.35 28.35 28.32 28.32 2.2K
14:26 28.30 28.30 28.30 28.30 1.7K
14:27 28.34 28.34 28.34 28.34 0.6K
14:28 28.34 28.36 28.34 28.36 1.5K
14:29 28.36 28.36 28.34 28.34 5.6K
14:31 28.35 28.36 28.35 28.36 1.2K
14:32 28.36 28.39 28.36 28.38 6.0K
14:33 28.38 28.39 28.37 28.37 5.2K
14:34 28.38 28.39 28.38 28.39 1.3K
14:35 28.41 28.41 28.39 28.39 1.8K
14:36 28.39 28.44 28.39 28.44 13.0K
14:37 28.50 28.50 28.47 28.50 4.4K
14:38 28.49 28.49 28.47 28.47 2.0K
14:39 28.44 28.44 28.43 28.43 3.1K
14:41 28.37 28.37 28.37 28.37 2.9K
14:43 28.39 28.39 28.38 28.38 1.3K
14:44 28.38 28.38 28.35 28.35 1.5K
14:45 28.35 28.35 28.35 28.35 1.1K
14:46 28.34 28.34 28.34 28.34 1.0K
14:47 28.34 28.38 28.34 28.38 4.4K
14:48 28.39 28.40 28.39 28.40 0.7K
14:49 28.42 28.42 28.42 28.42 1.5K
14:50 28.45 28.46 28.45 28.46 4.7K
14:51 28.45 28.45 28.43 28.43 4.5K
14:52 28.42 28.42 28.42 28.42 1.0K
14:53 28.46 28.46 28.43 28.43 4.1K
14:54 28.43 28.43 28.43 28.43 0.2K
14:55 28.44 28.44 28.42 28.43 4.6K
14:56 28.44 28.44 28.44 28.44 0.5K
14:57 28.43 28.43 28.43 28.43 1.5K
14:58 28.41 28.41 28.40 28.40 4.6K
14:59 28.41 28.46 28.40 28.46 3.1K
15:00 28.43 28.44 28.43 28.44 6.1K
15:01 28.46 28.47 28.46 28.47 0.8K
15:02 28.47 28.49 28.47 28.47 2.9K
15:03 28.50 28.53 28.49 28.53 5.5K
15:04 28.55 28.55 28.51 28.52 10.8K
15:05 28.54 28.54 28.52 28.52 3.5K
15:06 28.53 28.55 28.53 28.53 4.3K
15:07 28.52 28.52 28.51 28.51 4.4K
15:08 28.51 28.51 28.51 28.51 3.8K
15:09 28.50 28.50 28.50 28.50 0.8K
15:10 28.51 28.54 28.50 28.52 4.1K
15:11 28.51 28.51 28.50 28.50 3.4K
15:12 28.50 28.51 28.48 28.51 19.9K
15:13 28.52 28.52 28.51 28.51 2.4K
15:14 28.50 28.50 28.45 28.46 5.9K
15:15 28.48 28.48 28.47 28.47 2.3K
15:16 28.48 28.51 28.48 28.51 2.9K
15:17 28.50 28.50 28.48 28.49 3.8K
15:18 28.49 28.52 28.49 28.52 4.8K
15:19 28.50 28.51 28.50 28.51 2.7K
15:20 28.49 28.51 28.49 28.51 4.9K
15:21 28.50 28.50 28.50 28.50 2.9K
15:22 28.50 28.51 28.50 28.51 3.4K
15:23 28.51 28.51 28.51 28.51 2.9K
15:24 28.51 28.51 28.51 28.51 2.7K
15:25 28.51 28.51 28.49 28.49 8.7K
15:26 28.50 28.50 28.48 28.48 3.5K
15:27 28.47 28.49 28.47 28.49 2.6K
15:28 28.49 28.49 28.48 28.49 3.7K
15:29 28.50 28.50 28.47 28.48 3.5K
15:30 28.48 28.48 28.47 28.47 3.6K
15:31 28.46 28.46 28.43 28.45 5.8K
15:32 28.44 28.45 28.44 28.44 2.3K
15:33 28.44 28.45 28.44 28.45 2.2K
15:34 28.45 28.47 28.45 28.47 3.8K
15:35 28.47 28.50 28.47 28.50 5.3K
15:36 28.50 28.50 28.48 28.49 4.7K
15:37 28.49 28.50 28.49 28.50 5.2K
15:38 28.51 28.52 28.51 28.52 6.4K
15:39 28.52 28.54 28.52 28.52 20.1K
15:40 28.51 28.51 28.48 28.48 12.5K
15:41 28.48 28.48 28.44 28.45 11.2K
15:42 28.45 28.45 28.45 28.45 2.0K
15:43 28.45 28.45 28.42 28.42 10.9K
15:44 28.39 28.41 28.39 28.41 5.0K
15:45 28.41 28.41 28.37 28.37 7.2K
15:46 28.37 28.38 28.33 28.33 5.9K
15:47 28.33 28.33 28.31 28.31 8.6K
15:48 28.31 28.31 28.25 28.25 7.0K
15:49 28.26 28.27 28.25 28.27 7.7K
15:50 28.26 28.26 28.19 28.19 12.9K
15:51 28.18 28.19 28.12 28.14 11.8K
15:52 28.13 28.13 28.12 28.12 7.3K
15:53 28.10 28.13 28.09 28.13 11.7K
15:54 28.14 28.17 28.14 28.15 14.7K
15:55 28.16 28.18 28.15 28.15 16.6K
15:56 28.16 28.16 28.10 28.10 33.5K
15:57 28.11 28.11 28.06 28.09 44.8K
15:58 28.10 28.10 28.06 28.06 43.1K
15:59 28.05 28.13 28.04 28.13 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available