Applied Therapeutics

APLT
🏛️ germany →
1.01
Last Update: 2025-09-26
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
2021-12-30 7.65 7.65 7.65 7.65 0.0M
2021-12-29 7.85 7.85 7.80 7.80 0.0M
2021-12-28 8.50 8.50 8.50 8.50 0.0M
2021-12-27 8.50 8.50 8.50 8.50 0.0M
2021-12-23 8.40 8.50 8.40 8.50 0.0M
2021-12-17 8.70 8.70 8.70 8.70 0.0M
2021-12-16 8.60 8.60 8.60 8.60 0.0M
2021-12-15 8.00 8.00 8.00 8.00 0.0M
2021-12-10 8.85 8.85 8.85 8.85 0.0M
2021-12-09 9.00 9.00 9.00 9.00 0.0M
2021-12-06 9.60 9.60 9.60 9.60 0.0M
2021-12-03 10.00 10.00 10.00 10.00 0.0M
2021-12-02 9.35 9.35 9.35 9.35 0.0M
2021-11-30 9.60 9.60 9.60 9.60 0.0M
2021-11-24 9.75 9.75 9.60 9.60 0.0M
2021-11-22 9.80 9.80 9.80 9.80 0.0M
2021-11-19 10.50 10.50 10.50 10.50 0.0M
2021-11-15 13.00 13.00 13.00 13.00 0.0M
2021-11-05 13.60 13.60 13.60 13.60 0.0M
2021-11-02 13.50 13.50 13.50 13.50 0.0M
2021-10-25 12.80 12.80 12.80 12.80 0.0M
2021-10-22 13.30 13.30 12.00 12.00 0.0M
2021-10-19 14.00 14.00 14.00 14.00 0.0M
2021-10-18 14.60 14.60 14.60 14.60 0.0M
2021-10-14 15.90 15.90 15.90 15.90 0.0M
2021-10-08 15.10 15.10 15.10 15.10 0.0M
2021-10-01 14.10 14.10 14.10 14.10 0.0M
2021-09-24 14.00 14.00 14.00 14.00 0.0M
2021-09-23 14.10 14.10 14.10 14.10 0.0M
2021-09-20 11.50 11.50 11.50 11.50 0.0M
2021-09-07 13.50 13.50 13.30 13.30 0.0M
2021-09-02 13.80 13.80 13.80 13.80 0.0M
2021-08-30 12.70 12.70 12.70 12.70 0.0M
2021-08-27 13.80 13.80 12.80 12.80 0.0M
2021-08-11 13.40 13.40 13.40 13.40 0.0M
2021-08-10 13.70 13.70 13.70 13.70 0.0M
2021-08-09 15.30 15.30 15.30 15.30 0.0M
2021-08-06 15.80 15.80 15.80 15.80 0.0M
2021-08-05 15.60 15.60 15.50 15.50 0.0M
2021-07-08 17.90 17.90 17.90 17.90 0.0M
2021-07-07 17.60 17.60 17.60 17.60 0.0M
2021-07-05 17.70 17.70 17.70 17.70 0.0M
2021-06-28 18.40 18.40 18.40 18.40 0.0M
2021-06-24 20.40 20.40 20.20 20.20 0.0M
2021-06-23 20.00 20.00 20.00 20.00 0.0M
2021-06-17 19.90 19.90 19.90 19.90 0.0M
2021-06-15 19.40 19.40 19.40 19.40 0.0M
2021-06-14 19.50 19.50 19.50 19.50 0.0M
2021-05-25 14.70 15.00 14.70 15.00 0.0M
2021-05-14 11.90 11.90 11.60 11.60 0.0M
2021-05-12 13.70 13.70 13.70 13.70 0.0M
2021-05-11 13.70 13.70 13.70 13.70 0.0M
2021-04-19 13.60 13.60 13.60 13.60 0.0M
2021-04-06 14.50 14.50 14.50 14.50 0.0M
2021-03-30 15.90 15.90 15.90 15.90 0.0M
2021-03-29 16.00 16.00 16.00 16.00 0.0M
2021-03-17 16.00 16.00 16.00 16.00 0.0M
2021-03-16 16.40 16.40 16.40 16.40 0.0M
2021-03-12 16.20 16.20 16.20 16.20 0.0M
2021-03-10 14.40 14.40 14.40 14.40 0.0M
2021-02-26 16.90 16.90 16.90 16.90 0.0M
2021-02-25 20.20 20.20 19.60 19.60 0.0M
2021-02-23 18.20 18.20 18.20 18.20 0.0M
2021-02-22 19.00 19.60 19.00 19.60 0.0M
2021-02-19 18.00 18.00 18.00 18.00 0.0M
2021-02-09 23.60 23.60 23.60 23.60 0.0M
2021-02-08 22.00 22.00 22.00 22.00 0.0M
2021-02-03 23.40 23.40 23.40 23.40 0.0M
2021-02-02 21.20 23.20 21.20 23.20 0.0M
2021-02-01 17.70 22.80 17.70 21.60 0.0M
2021-01-29 17.60 17.60 17.60 17.60 0.0M
2021-01-28 17.10 18.00 17.10 18.00 0.0M
2021-01-25 16.50 16.50 16.50 16.50 0.0M
2021-01-22 16.40 16.40 16.20 16.20 0.0M
2021-01-11 19.00 19.20 19.00 19.20 0.0M
2021-01-08 18.10 18.10 17.60 17.60 0.0M
2021-01-07 18.30 18.30 18.30 18.30 0.0M
2021-01-04 17.90 17.90 17.90 17.90 0.0M