Apellis Pharma (APLS)

APLS
🏛️ Estados Unidos →
22.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 48.59 49.24 47.12 47.28 0.4M
2021-12-30 45.81 49.48 45.17 47.95 0.5M
2021-12-29 47.30 47.98 46.30 47.29 0.3M
2021-12-28 47.64 49.50 47.04 47.30 0.4M
2021-12-27 49.03 49.07 47.78 47.84 0.4M
2021-12-23 48.13 50.31 47.53 49.16 0.4M
2021-12-22 47.70 48.72 46.62 47.82 0.4M
2021-12-21 46.54 48.08 45.93 48.04 0.6M
2021-12-20 46.23 47.07 44.69 46.31 1.4M
2021-12-17 45.12 47.84 44.10 47.13 2.3M
2021-12-16 44.33 45.80 43.94 45.14 1.1M
2021-12-15 42.88 44.92 41.22 44.33 0.8M
2021-12-14 42.03 43.70 40.00 42.63 0.8M
2021-12-13 41.81 43.59 41.33 43.20 0.6M
2021-12-10 41.65 42.65 41.59 41.88 0.6M
2021-12-09 42.72 43.22 41.29 41.52 0.5M
2021-12-08 42.99 43.22 40.92 43.01 0.9M
2021-12-07 40.61 42.50 40.52 41.43 0.7M
2021-12-06 41.54 41.54 39.72 40.03 0.9M
2021-12-03 43.80 43.93 41.18 41.70 1.0M
2021-12-02 43.61 44.97 43.00 43.68 0.8M
2021-12-01 42.40 44.53 41.94 43.46 1.6M
2021-11-30 42.43 43.62 41.33 42.08 1.1M
2021-11-29 42.75 44.09 42.36 42.86 1.2M
2021-11-26 44.08 45.79 42.84 43.54 0.5M
2021-11-24 43.54 45.33 42.38 45.01 0.8M
2021-11-23 42.76 43.98 42.06 43.81 0.7M
2021-11-22 44.18 46.40 43.11 43.13 1.5M
2021-11-19 43.75 44.94 43.06 43.93 1.0M
2021-11-18 44.90 45.74 41.77 43.25 2.7M
2021-11-17 46.93 46.96 44.87 45.12 1.9M
2021-11-16 43.04 48.24 42.72 47.11 4.9M
2021-11-15 44.00 44.00 41.89 42.08 1.2M
2021-11-12 41.82 44.15 41.05 43.50 3.6M
2021-11-11 38.19 39.19 37.19 38.97 1.0M
2021-11-10 37.49 39.25 37.49 38.42 2.2M
2021-11-09 33.73 37.86 33.73 37.34 2.2M
2021-11-08 34.08 34.87 33.08 33.69 0.6M
2021-11-05 34.36 35.85 33.88 34.15 1.2M
2021-11-04 34.44 35.54 34.03 34.39 1.0M
2021-11-03 32.78 34.79 32.74 34.44 1.8M
2021-11-02 32.39 32.99 31.26 32.95 0.5M
2021-11-01 30.70 32.78 30.17 32.50 1.1M
2021-10-29 31.54 31.81 30.58 30.74 1.1M
2021-10-28 31.18 31.60 30.87 31.54 0.6M
2021-10-27 31.59 32.21 31.00 31.14 0.5M
2021-10-26 32.22 32.36 31.50 31.76 0.5M
2021-10-25 31.40 33.10 31.21 32.09 1.1M
2021-10-22 31.94 31.94 30.78 31.37 0.8M
2021-10-21 32.16 32.57 31.82 32.00 1.4M
2021-10-20 32.97 33.13 31.86 32.02 0.6M
2021-10-19 33.83 34.29 33.09 33.18 0.6M
2021-10-18 33.78 34.50 33.01 33.57 1.0M
2021-10-15 35.51 35.51 34.53 34.63 0.8M
2021-10-14 34.57 36.12 34.26 35.42 1.0M
2021-10-13 33.69 34.54 33.35 33.95 0.7M
2021-10-12 32.72 34.26 32.70 33.64 0.9M
2021-10-11 33.35 34.17 32.61 32.67 0.6M
2021-10-08 33.70 33.75 32.74 33.19 0.4M
2021-10-07 32.78 33.91 32.71 33.55 0.8M
2021-10-06 33.03 33.69 32.46 32.85 0.4M
2021-10-05 32.77 33.78 32.34 33.37 1.3M
2021-10-04 33.52 33.94 32.79 33.01 1.6M
2021-10-01 33.26 33.99 32.11 33.59 1.4M
2021-09-30 34.94 34.94 32.42 32.96 2.3M
2021-09-29 35.13 35.61 32.99 33.93 1.3M
2021-09-28 34.47 36.20 34.12 35.13 2.0M
2021-09-27 31.25 35.47 31.23 35.06 2.0M
2021-09-24 32.22 32.82 31.30 31.40 1.0M
2021-09-23 32.48 33.00 31.83 32.41 0.9M
2021-09-22 33.10 33.94 32.28 32.42 0.8M
2021-09-21 33.33 33.98 32.55 32.95 1.2M
2021-09-20 33.11 34.78 32.72 33.06 1.7M
2021-09-17 34.39 34.54 32.92 34.21 2.9M
2021-09-16 33.78 34.44 32.86 34.00 1.2M
2021-09-15 32.98 34.89 32.91 33.92 2.0M
2021-09-14 32.23 34.34 32.05 33.10 3.2M
2021-09-13 34.52 35.15 31.92 32.22 4.5M
2021-09-10 36.01 36.43 27.50 34.93 30.9M
2021-09-09 55.09 56.65 55.01 55.61 2.7M
2021-09-08 56.01 56.47 54.77 55.58 1.2M
2021-09-07 64.19 65.00 55.77 55.78 1.5M
2021-09-03 62.34 64.32 61.81 64.03 1.1M
2021-09-02 65.20 65.40 62.55 62.62 0.7M
2021-09-01 65.85 66.61 63.13 64.73 0.9M
2021-08-31 66.72 67.33 65.45 65.85 0.9M
2021-08-30 66.95 67.74 64.50 65.41 1.0M
2021-08-27 64.38 66.79 64.14 66.39 0.8M
2021-08-26 61.59 65.55 60.68 64.18 1.6M
2021-08-25 60.84 61.66 59.96 61.61 0.4M
2021-08-24 61.75 62.54 60.54 61.24 0.7M
2021-08-23 62.26 64.35 61.70 61.82 0.9M
2021-08-20 59.41 61.79 59.33 61.25 1.0M
2021-08-19 61.00 61.79 59.16 60.27 1.1M
2021-08-18 57.68 59.90 57.02 59.02 0.5M
2021-08-17 55.89 58.70 53.99 57.91 0.8M
2021-08-16 56.95 57.40 55.73 56.20 1.1M
2021-08-13 56.48 58.26 55.55 57.46 0.8M
2021-08-12 58.11 58.85 55.94 56.00 1.1M
2021-08-11 59.40 60.30 57.58 58.00 1.0M
2021-08-10 61.56 63.15 58.90 59.82 1.0M
2021-08-09 64.08 64.71 60.56 62.00 1.0M
2021-08-06 64.83 65.25 62.36 63.38 0.6M
2021-08-05 63.24 65.00 62.32 64.62 0.5M
2021-08-04 62.95 65.93 62.95 63.53 0.7M
2021-08-03 63.03 64.37 62.34 63.64 0.8M
2021-08-02 64.74 64.98 62.00 63.25 0.8M
2021-07-30 66.36 66.81 63.25 63.99 0.7M
2021-07-29 67.83 69.60 66.29 66.63 0.7M
2021-07-28 65.68 68.65 65.63 67.70 0.8M
2021-07-27 66.97 67.12 64.85 65.59 0.7M
2021-07-26 68.17 68.87 66.28 66.76 0.9M
2021-07-23 65.78 69.44 65.11 68.11 0.7M
2021-07-22 66.36 66.97 65.18 65.52 0.6M
2021-07-21 64.17 67.58 63.14 66.51 1.0M
2021-07-20 64.24 64.99 62.61 64.17 1.0M
2021-07-19 60.55 64.66 60.55 63.65 0.7M
2021-07-16 63.21 63.67 61.02 62.03 0.9M
2021-07-15 62.30 62.72 60.41 62.63 0.8M
2021-07-14 64.68 64.76 62.40 62.60 0.9M
2021-07-13 65.33 65.43 63.51 64.33 1.2M
2021-07-12 66.97 67.44 64.03 65.77 1.0M
2021-07-09 65.82 67.46 63.84 67.00 1.2M
2021-07-08 65.68 67.91 64.74 65.45 1.6M
2021-07-07 69.29 70.09 66.59 67.72 0.8M
2021-07-06 69.23 71.09 68.47 69.21 1.1M
2021-07-02 68.54 73.00 68.41 69.84 1.1M
2021-07-01 64.00 68.58 62.66 67.80 1.3M
2021-06-30 63.38 64.84 62.09 63.20 1.0M
2021-06-29 64.14 64.32 63.19 63.45 0.5M
2021-06-28 64.80 65.99 61.98 63.97 0.5M
2021-06-25 63.00 64.74 61.98 63.00 1.1M
2021-06-24 65.61 66.07 62.60 63.07 0.8M
2021-06-23 64.14 65.45 63.50 64.84 0.8M
2021-06-22 61.54 63.85 61.54 63.72 0.6M
2021-06-21 60.48 61.96 59.46 61.63 0.4M
2021-06-18 58.91 60.60 58.00 60.11 1.3M
2021-06-17 59.38 60.04 57.71 59.80 0.8M
2021-06-16 59.74 60.80 57.65 59.69 0.7M
2021-06-15 64.83 65.67 60.25 60.65 0.8M
2021-06-14 61.84 64.98 61.13 64.90 0.7M
2021-06-11 60.62 62.16 58.82 62.12 0.5M
2021-06-10 58.74 61.24 58.53 60.91 0.5M
2021-06-09 58.21 59.47 58.09 58.79 0.5M
2021-06-08 59.07 59.75 57.07 58.08 0.7M
2021-06-07 57.34 58.73 56.76 58.66 0.8M
2021-06-04 56.54 57.48 55.30 57.13 0.5M
2021-06-03 55.18 56.22 54.29 55.93 0.4M
2021-06-02 58.16 58.50 55.42 56.16 0.5M
2021-06-01 56.40 58.90 55.95 58.00 0.7M
2021-05-28 56.50 58.60 55.77 56.28 0.6M
2021-05-27 51.87 57.09 51.68 56.88 0.9M
2021-05-26 48.18 51.76 48.17 51.68 0.6M
2021-05-25 48.29 49.85 47.60 48.30 0.7M
2021-05-24 47.40 47.79 46.09 47.20 0.5M
2021-05-21 49.50 49.97 47.78 47.83 1.1M
2021-05-20 48.17 49.55 47.32 48.95 0.9M
2021-05-19 50.12 51.38 47.67 48.22 1.2M
2021-05-18 53.83 55.00 51.15 51.31 1.4M
2021-05-17 49.01 54.25 48.96 53.06 6.2M
2021-05-14 45.39 46.83 43.57 44.26 1.2M
2021-05-13 46.15 46.90 44.96 45.64 0.5M
2021-05-12 46.13 47.87 45.42 46.59 0.4M
2021-05-11 44.87 47.78 43.92 46.64 0.7M
2021-05-10 46.69 46.71 44.99 45.15 0.6M
2021-05-07 46.84 48.72 46.58 47.07 1.1M
2021-05-06 48.08 48.58 45.49 46.48 0.6M
2021-05-05 49.75 50.60 47.29 48.19 0.6M
2021-05-04 49.78 50.99 49.17 49.70 0.6M
2021-05-03 50.73 50.74 49.05 50.20 0.7M
2021-04-30 48.28 51.09 47.86 50.67 1.1M
2021-04-29 44.81 48.80 43.00 48.24 0.9M
2021-04-28 45.24 46.00 44.29 45.30 0.4M
2021-04-27 44.97 45.84 44.69 45.45 0.4M
2021-04-26 44.67 45.75 43.75 45.16 0.6M
2021-04-23 46.13 46.20 43.63 44.21 0.7M
2021-04-22 46.10 47.56 45.25 46.07 1.0M
2021-04-21 45.76 46.59 45.29 46.00 0.6M
2021-04-20 45.78 46.27 44.94 45.99 0.5M
2021-04-19 45.01 46.61 45.01 45.98 0.4M
2021-04-16 47.70 47.92 44.62 45.57 0.8M
2021-04-15 44.49 45.73 44.24 44.76 0.4M
2021-04-14 42.82 45.15 42.64 44.48 0.7M
2021-04-13 41.41 42.30 41.39 42.24 0.9M
2021-04-12 41.37 41.78 40.53 41.59 0.7M
2021-04-09 41.55 42.14 41.29 41.56 0.7M
2021-04-08 41.02 41.73 40.85 41.55 0.5M
2021-04-07 41.22 42.31 40.69 40.90 0.4M
2021-04-06 43.00 43.33 41.16 41.43 0.8M
2021-04-05 44.01 44.01 41.97 42.94 0.3M
2021-04-01 43.41 44.16 42.63 43.30 0.6M
2021-03-31 42.88 43.28 42.26 42.91 0.5M
2021-03-30 43.00 43.42 41.80 42.05 0.7M
2021-03-29 42.79 44.15 42.08 43.54 0.6M
2021-03-26 41.06 42.05 39.95 41.49 0.7M
2021-03-25 40.75 42.06 40.03 41.16 0.8M
2021-03-24 42.25 44.15 40.70 40.80 0.7M
2021-03-23 42.46 43.13 41.50 41.94 0.8M
2021-03-22 43.91 44.80 42.82 43.00 1.2M
2021-03-19 43.99 45.40 43.37 43.95 1.7M
2021-03-18 45.90 47.41 43.75 44.00 0.7M
2021-03-17 45.24 46.88 44.59 45.94 0.5M
2021-03-16 47.59 47.87 45.10 45.55 0.5M
2021-03-15 46.77 47.72 46.00 47.11 0.6M
2021-03-12 49.64 49.75 46.00 46.66 0.7M
2021-03-11 52.15 52.26 49.45 50.02 0.8M
2021-03-10 49.28 51.34 48.74 51.18 0.5M
2021-03-09 47.26 49.50 47.02 48.28 0.4M
2021-03-08 48.39 49.36 46.25 46.56 0.5M
2021-03-05 46.34 49.05 45.00 48.81 0.7M
2021-03-04 45.05 46.81 44.58 45.65 0.6M
2021-03-03 45.63 46.29 44.85 45.52 0.4M
2021-03-02 47.82 48.72 45.55 45.60 0.5M
2021-03-01 48.58 50.22 47.24 47.68 0.6M
2021-02-26 45.86 49.12 45.34 48.17 0.8M
2021-02-25 46.09 46.50 44.26 45.05 0.6M
2021-02-24 46.33 46.97 45.03 46.20 0.4M
2021-02-23 44.44 47.04 43.05 45.98 0.6M
2021-02-22 45.44 46.03 44.51 45.30 0.4M
2021-02-19 45.25 47.16 45.25 45.73 0.4M
2021-02-18 45.08 45.95 44.33 44.95 0.5M
2021-02-17 44.93 46.25 44.00 45.83 0.6M
2021-02-16 46.00 47.06 44.44 44.73 0.5M
2021-02-12 47.69 47.69 45.70 46.65 0.4M
2021-02-11 48.35 48.90 46.70 47.32 0.3M
2021-02-10 49.63 50.47 47.20 47.72 0.4M
2021-02-09 48.64 50.25 48.27 49.36 0.6M
2021-02-08 46.34 49.73 46.18 49.12 0.7M
2021-02-05 46.62 47.46 45.68 46.18 0.4M
2021-02-04 46.18 46.75 45.20 46.03 0.7M
2021-02-03 45.33 46.60 44.70 45.52 0.3M
2021-02-02 45.11 47.00 45.11 46.04 0.8M
2021-02-01 44.00 45.00 42.55 44.20 0.9M
2021-01-29 45.39 46.44 44.20 44.27 1.0M
2021-01-28 43.51 46.23 42.81 44.90 0.8M
2021-01-27 44.02 44.56 41.89 42.64 1.0M
2021-01-26 46.49 47.01 44.51 44.89 0.8M
2021-01-25 46.16 47.42 44.31 46.29 0.6M
2021-01-22 47.51 48.00 45.52 45.68 1.1M
2021-01-21 49.81 50.26 47.64 48.03 0.7M
2021-01-20 52.96 53.35 49.68 49.81 0.5M
2021-01-19 53.20 54.29 52.18 52.50 0.8M
2021-01-15 53.15 53.98 51.16 52.40 0.7M
2021-01-14 51.99 53.74 51.19 53.60 0.8M
2021-01-13 55.18 55.50 51.56 51.99 0.8M
2021-01-12 56.47 56.47 53.50 55.02 0.8M
2021-01-11 57.60 57.60 55.43 56.28 0.5M
2021-01-08 55.58 57.59 55.14 57.39 0.5M
2021-01-07 57.56 58.47 54.18 54.81 1.2M
2021-01-06 55.20 57.59 54.90 56.08 0.3M
2021-01-05 55.08 56.59 54.62 55.58 0.2M
2021-01-04 57.24 57.24 53.51 54.59 0.6M