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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 62.60 63.38 59.81 59.86 1.6M
2023-12-28 62.90 64.50 61.27 62.83 1.8M
2023-12-27 60.23 63.21 59.71 62.94 1.4M
2023-12-26 57.80 60.71 56.75 60.10 1.2M
2023-12-22 56.00 60.71 55.71 57.72 2.6M
2023-12-21 55.73 56.69 54.08 54.44 1.3M
2023-12-20 57.09 58.36 54.87 54.96 1.9M
2023-12-19 56.50 58.55 56.24 57.98 1.7M
2023-12-18 52.37 57.13 52.11 55.98 3.0M
2023-12-15 52.21 54.14 50.82 52.68 5.5M
2023-12-14 53.27 53.30 46.44 52.18 15.4M
2023-12-13 61.81 62.94 59.89 62.88 1.9M
2023-12-12 60.36 61.87 59.44 61.77 1.4M
2023-12-11 61.92 62.02 56.38 59.88 3.1M
2023-12-08 63.50 63.50 61.35 62.73 1.6M
2023-12-07 64.00 65.47 63.30 64.04 1.9M
2023-12-06 64.81 65.11 62.84 62.98 1.5M
2023-12-05 64.35 66.30 64.13 64.82 2.6M
2023-12-04 59.82 64.83 59.77 63.87 3.0M
2023-12-01 53.99 61.69 53.30 61.58 5.4M
2023-11-30 50.52 54.96 50.52 53.87 2.4M
2023-11-29 47.22 50.31 47.16 50.30 2.5M
2023-11-28 48.13 48.22 46.29 47.16 1.3M
2023-11-27 48.62 49.29 47.13 48.29 1.5M
2023-11-24 47.80 48.86 47.37 48.40 0.6M
2023-11-22 49.50 49.50 47.19 47.63 1.5M
2023-11-21 49.12 50.19 48.43 49.36 1.0M
2023-11-20 48.33 49.52 47.89 49.50 0.9M
2023-11-17 47.74 50.64 47.57 49.10 2.0M
2023-11-16 48.57 48.72 47.02 47.89 1.1M
2023-11-15 48.02 49.57 48.00 48.40 1.6M
2023-11-14 46.85 48.97 46.70 48.14 1.6M
2023-11-13 46.20 46.80 44.29 45.74 1.2M
2023-11-10 46.36 47.18 45.63 46.99 1.0M
2023-11-09 48.45 49.40 46.10 46.36 1.5M
2023-11-08 47.27 47.50 45.86 46.99 1.2M
2023-11-07 46.06 47.75 45.23 47.30 1.7M
2023-11-06 45.93 46.04 41.19 45.45 7.3M
2023-11-03 48.84 50.00 46.51 46.83 1.8M
2023-11-02 50.60 51.74 49.25 49.32 1.9M
2023-11-01 46.08 51.00 45.75 49.90 3.1M
2023-10-31 47.29 48.75 46.10 48.66 2.3M
2023-10-30 47.76 49.05 47.73 47.91 1.1M
2023-10-27 48.53 48.53 46.51 47.54 1.5M
2023-10-26 47.56 49.00 47.35 48.45 1.4M
2023-10-25 48.02 48.83 46.96 47.49 1.6M
2023-10-24 45.91 49.15 45.91 48.96 1.7M
2023-10-23 46.02 46.62 45.19 45.40 1.3M
2023-10-20 46.29 47.94 46.07 46.40 1.9M
2023-10-19 45.78 47.16 44.55 46.18 1.4M
2023-10-18 47.01 48.02 45.71 46.05 1.4M
2023-10-17 48.50 49.08 44.82 46.78 2.7M
2023-10-16 47.92 49.40 47.16 48.18 2.2M
2023-10-13 44.15 50.49 44.06 48.44 5.7M
2023-10-12 44.31 45.28 43.12 43.90 2.0M
2023-10-11 44.16 45.37 43.75 44.92 1.4M
2023-10-10 42.69 44.49 42.07 44.40 2.3M
2023-10-09 40.38 42.74 40.35 42.69 2.2M
2023-10-06 40.57 43.31 40.41 41.03 3.6M
2023-10-05 36.54 40.67 36.48 39.64 6.6M
2023-10-04 38.57 38.57 36.92 37.62 1.9M
2023-10-03 36.85 39.64 36.32 38.94 2.1M
2023-10-02 38.75 39.20 36.86 37.14 1.9M
2023-09-29 40.12 40.42 37.93 38.04 1.9M
2023-09-28 39.00 40.73 37.63 39.67 3.1M
2023-09-27 42.86 43.03 35.06 38.84 9.4M
2023-09-26 43.23 44.74 43.10 43.18 1.7M
2023-09-25 44.24 44.67 41.58 43.08 1.7M
2023-09-22 47.42 47.76 43.02 43.77 3.3M
2023-09-21 48.19 48.32 45.76 47.00 2.3M
2023-09-20 48.21 50.17 48.21 48.53 3.4M
2023-09-19 51.00 51.54 47.61 48.30 7.1M
2023-09-18 43.88 47.17 43.08 47.00 2.7M
2023-09-15 45.34 46.99 44.15 44.44 5.1M
2023-09-14 42.62 44.14 42.41 43.31 1.5M
2023-09-13 41.80 43.53 41.80 42.51 1.6M
2023-09-12 41.20 42.71 40.86 42.24 1.3M
2023-09-11 41.79 42.69 41.09 41.51 1.1M
2023-09-08 42.87 42.98 40.80 41.58 1.8M
2023-09-07 42.24 43.20 42.21 42.99 1.3M
2023-09-06 43.38 44.52 41.32 42.75 1.5M
2023-09-05 42.77 43.80 41.92 43.10 1.5M
2023-09-01 42.28 44.19 41.20 43.48 1.8M
2023-08-31 41.00 43.12 40.85 42.21 1.6M
2023-08-30 41.06 42.15 40.10 40.61 1.7M
2023-08-29 42.42 42.90 39.54 40.65 4.5M
2023-08-28 40.77 43.36 40.25 42.97 3.1M
2023-08-25 40.24 42.03 39.95 40.77 2.7M
2023-08-24 39.84 40.92 38.72 40.08 3.4M
2023-08-23 39.74 43.11 39.25 40.04 12.5M
2023-08-22 31.16 31.60 30.57 30.76 2.9M
2023-08-21 30.78 32.20 30.26 31.47 2.1M
2023-08-18 30.54 30.98 29.79 30.65 2.5M
2023-08-17 30.90 31.81 30.12 30.90 2.0M
2023-08-16 32.44 32.69 30.43 31.23 2.7M
2023-08-15 33.77 34.44 31.64 32.72 5.7M
2023-08-14 32.95 34.71 32.44 33.89 8.1M
2023-08-11 27.03 33.30 26.90 32.39 15.9M
2023-08-10 24.14 27.98 23.86 27.01 8.0M
2023-08-09 24.11 24.58 23.90 24.17 2.7M
2023-08-08 23.60 25.01 22.90 24.11 6.0M
2023-08-07 20.50 24.37 19.83 23.65 11.5M
2023-08-04 23.83 24.70 23.53 24.53 4.1M
2023-08-03 23.46 24.30 23.06 23.86 3.7M
2023-08-02 24.12 25.30 22.73 23.96 6.5M
2023-08-01 25.36 25.85 23.94 24.22 7.9M
2023-07-31 31.43 31.50 24.97 25.75 21.4M
2023-07-28 32.28 32.40 27.88 32.02 8.1M
2023-07-27 31.25 34.66 29.84 32.11 9.2M
2023-07-26 30.20 33.70 29.70 31.95 8.3M
2023-07-25 32.22 32.44 30.18 30.22 5.0M
2023-07-24 34.22 34.50 31.98 32.22 4.8M
2023-07-21 34.77 36.65 34.33 34.39 5.7M
2023-07-20 39.80 39.80 33.56 34.24 11.0M
2023-07-19 39.88 41.98 38.50 40.49 11.9M
2023-07-18 53.89 53.89 38.18 40.00 24.7M
2023-07-17 64.75 68.85 51.94 52.46 20.3M
2023-07-14 86.13 86.87 84.30 84.50 1.2M
2023-07-13 85.88 87.38 85.31 85.98 0.7M
2023-07-12 86.99 86.99 84.89 85.01 1.1M
2023-07-11 86.49 87.55 85.48 86.50 0.6M
2023-07-10 84.55 87.51 84.20 86.62 0.9M
2023-07-07 86.92 87.77 85.93 86.09 0.4M
2023-07-06 87.51 87.67 86.01 87.18 0.9M
2023-07-05 89.50 90.21 87.38 88.27 0.6M
2023-07-03 89.98 91.35 88.87 89.22 0.7M
2023-06-30 89.83 91.87 89.04 91.10 1.2M
2023-06-29 92.17 92.22 88.78 89.11 1.3M
2023-06-28 86.80 92.61 86.32 92.32 1.9M
2023-06-27 84.50 87.05 84.22 86.42 1.5M
2023-06-26 85.74 85.74 82.93 84.44 1.6M
2023-06-23 86.34 87.39 84.80 85.29 13.4M
2023-06-22 86.51 89.05 85.85 86.65 1.5M
2023-06-21 88.20 88.88 86.45 87.44 0.8M
2023-06-20 88.41 88.59 85.38 88.16 1.2M
2023-06-16 90.89 91.51 87.75 89.27 2.0M
2023-06-15 91.55 91.91 88.81 89.60 1.3M
2023-06-14 93.43 94.75 90.57 92.12 1.6M
2023-06-13 90.76 94.27 90.76 93.31 1.7M
2023-06-12 90.54 91.77 89.81 90.60 0.6M
2023-06-09 90.68 91.25 89.91 90.01 0.5M
2023-06-08 91.35 92.20 89.45 90.17 0.9M
2023-06-07 90.51 92.79 90.17 92.13 1.3M
2023-06-06 90.00 93.48 90.00 91.22 2.1M
2023-06-05 87.61 90.95 87.02 89.79 1.2M
2023-06-02 87.31 88.36 86.37 87.96 0.5M
2023-06-01 86.00 88.81 85.31 87.31 0.9M
2023-05-31 87.15 88.98 85.68 85.85 0.9M
2023-05-30 87.19 87.64 85.39 86.91 1.0M
2023-05-26 85.00 87.16 84.34 86.97 0.8M
2023-05-25 86.34 86.66 84.46 85.15 1.0M
2023-05-24 85.14 86.83 84.76 86.57 0.9M
2023-05-23 87.26 88.14 84.18 86.09 1.5M
2023-05-22 89.18 90.14 86.48 87.48 1.0M
2023-05-19 88.45 89.33 88.13 88.86 1.3M
2023-05-18 89.51 90.94 86.66 87.50 1.3M
2023-05-17 88.66 89.33 86.36 89.25 1.4M
2023-05-16 82.50 87.83 82.11 87.68 2.7M
2023-05-15 88.65 89.05 87.85 88.11 1.0M
2023-05-12 88.92 89.51 87.60 87.96 1.3M
2023-05-11 90.99 90.99 87.72 88.54 1.5M
2023-05-10 89.50 92.61 88.23 91.38 1.6M
2023-05-09 90.00 90.35 88.70 89.47 2.2M
2023-05-08 92.39 92.52 90.20 91.38 1.7M
2023-05-05 92.47 94.45 90.09 93.18 4.5M
2023-05-04 85.18 85.56 82.19 84.37 1.6M
2023-05-03 82.71 85.90 82.65 85.02 1.0M
2023-05-02 83.04 84.91 82.73 83.14 1.3M
2023-05-01 76.71 83.19 76.30 82.92 2.4M
2023-04-28 82.36 85.24 82.05 83.43 1.2M
2023-04-27 79.39 83.24 78.14 82.78 2.3M
2023-04-26 85.01 85.95 83.24 84.68 2.3M
2023-04-25 89.00 89.28 86.71 87.43 1.4M
2023-04-24 85.54 90.68 84.75 88.77 3.0M
2023-04-21 82.27 87.48 82.21 86.25 2.2M
2023-04-20 81.89 83.45 81.74 82.43 1.0M
2023-04-19 81.60 83.22 80.75 82.11 1.1M
2023-04-18 82.69 82.71 81.15 82.15 1.0M
2023-04-17 81.05 82.23 79.71 82.05 1.4M
2023-04-14 79.88 81.30 79.18 80.95 1.3M
2023-04-13 79.41 81.04 78.97 79.16 3.4M
2023-04-12 80.00 81.30 79.62 79.70 1.0M
2023-04-11 78.73 80.02 78.67 79.65 1.2M
2023-04-10 78.21 78.99 76.90 78.89 1.6M
2023-04-06 77.37 78.81 76.20 78.78 1.1M
2023-04-05 78.11 80.32 77.12 77.32 1.8M
2023-04-04 76.43 78.20 75.60 78.04 2.2M
2023-04-03 74.22 77.46 73.80 76.68 5.4M
2023-03-31 66.54 67.37 65.81 65.96 1.3M
2023-03-30 66.18 66.84 64.46 66.02 1.3M
2023-03-29 65.65 66.71 65.26 66.18 1.1M
2023-03-28 65.61 66.22 64.83 64.98 0.8M
2023-03-27 63.50 66.04 62.94 65.66 1.2M
2023-03-24 62.95 63.24 61.78 63.03 1.4M
2023-03-23 61.98 63.49 61.53 63.22 2.0M
2023-03-22 61.34 62.52 60.50 61.21 1.6M
2023-03-21 63.15 63.70 62.02 62.10 1.6M
2023-03-20 63.35 63.44 60.88 63.05 1.3M
2023-03-17 64.03 64.69 61.24 63.02 2.7M
2023-03-16 64.49 65.58 62.27 64.89 1.7M
2023-03-15 64.48 66.42 63.61 65.53 2.1M
2023-03-14 63.79 66.01 63.63 65.17 2.5M
2023-03-13 61.52 63.91 61.01 62.66 1.5M
2023-03-10 64.00 64.66 60.49 62.22 2.6M
2023-03-09 64.77 65.47 63.31 63.61 1.7M
2023-03-08 63.79 65.09 63.03 64.77 1.2M
2023-03-07 64.00 65.80 63.02 64.01 1.4M
2023-03-06 65.53 65.53 63.91 64.31 1.0M
2023-03-03 63.84 65.81 63.07 64.98 1.4M
2023-03-02 63.53 65.19 62.90 64.40 1.4M
2023-03-01 65.33 65.71 62.95 64.00 2.3M
2023-02-28 65.06 66.42 64.52 65.48 1.6M
2023-02-27 66.90 67.00 64.18 65.16 2.3M
2023-02-24 66.32 67.78 65.51 66.69 2.2M
2023-02-23 68.76 70.76 65.98 66.96 5.5M
2023-02-22 60.75 66.63 60.02 65.82 5.5M
2023-02-21 61.30 64.16 57.41 58.50 9.7M
2023-02-17 52.38 55.79 51.69 55.49 1.4M
2023-02-16 52.75 52.99 51.52 51.91 0.9M
2023-02-15 51.54 53.04 50.78 52.96 0.7M
2023-02-14 51.61 52.90 50.74 51.69 0.8M
2023-02-13 51.10 53.22 50.87 51.91 0.8M
2023-02-10 52.24 52.56 51.00 51.21 1.1M
2023-02-09 52.56 55.90 51.00 52.86 2.1M
2023-02-08 54.45 55.09 52.07 52.29 1.2M
2023-02-07 55.30 55.44 53.00 54.95 0.7M
2023-02-06 54.73 56.11 54.40 55.21 1.0M
2023-02-03 55.85 56.95 54.76 54.77 1.3M
2023-02-02 55.94 60.64 54.94 56.73 3.9M
2023-02-01 52.61 55.43 51.49 55.02 2.0M
2023-01-31 52.78 53.34 52.32 52.73 0.8M
2023-01-30 52.85 53.72 52.08 52.74 1.0M
2023-01-27 52.63 53.75 51.88 52.77 1.0M
2023-01-26 51.00 52.88 50.33 52.78 1.2M
2023-01-25 51.28 51.28 48.55 50.49 1.6M
2023-01-24 50.36 52.49 49.20 51.70 0.7M
2023-01-23 51.58 52.04 50.28 50.61 1.2M
2023-01-20 51.97 52.56 51.38 52.05 0.9M
2023-01-19 51.33 52.10 50.75 51.17 0.8M
2023-01-18 52.24 53.53 51.03 51.44 1.0M
2023-01-17 52.42 53.84 51.53 52.01 1.0M
2023-01-13 52.25 53.27 51.95 52.56 0.9M
2023-01-12 50.21 52.83 49.86 52.66 1.3M
2023-01-11 48.82 50.00 48.26 49.98 0.8M
2023-01-10 47.73 49.13 47.50 49.02 0.8M
2023-01-09 46.34 47.77 45.03 47.68 1.3M
2023-01-06 47.92 47.92 46.25 46.59 1.2M
2023-01-05 48.79 49.36 44.92 47.56 1.6M
2023-01-04 50.81 52.01 49.89 50.08 0.7M
2023-01-03 50.70 52.32 49.52 50.28 1.4M