Applied Therapeutics

APLT
🏛️ usa →
1.07
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.55 8.83 8.55 8.83 32.3K
09:32 8.76 8.76 8.62 8.62 1.1K
09:33 8.62 8.67 8.55 8.55 2.1K
09:34 8.55 8.67 8.55 8.67 2.5K
09:35 8.71 8.73 8.68 8.73 0.9K
09:36 8.73 8.74 8.72 8.74 3.7K
09:37 8.76 8.78 8.72 8.77 11.6K
09:38 8.77 8.77 8.75 8.76 1.3K
09:39 8.76 8.78 8.69 8.69 3.6K
09:40 8.69 8.72 8.69 8.72 1.4K
09:41 8.72 8.72 8.69 8.69 2.2K
09:42 8.69 8.69 8.69 8.69 0.1K
09:43 8.70 8.72 8.70 8.72 2.0K
09:44 8.72 8.72 8.72 8.72 1.5K
09:45 8.72 8.72 8.72 8.72 0.1K
09:46 8.77 8.77 8.77 8.77 0.4K
09:47 8.77 8.83 8.77 8.83 6.0K
09:48 8.83 8.88 8.82 8.88 4.6K
09:49 8.88 8.88 8.85 8.87 1.6K
09:50 8.87 8.87 8.84 8.84 3.4K
09:51 8.84 8.84 8.84 8.84 0.0K
09:52 8.82 8.84 8.80 8.80 5.0K
09:53 8.80 8.81 8.80 8.81 0.1K
09:54 8.81 8.82 8.81 8.82 2.4K
09:55 8.82 8.82 8.80 8.80 0.5K
09:56 8.73 8.75 8.73 8.75 3.8K
09:57 8.76 8.76 8.65 8.65 7.6K
09:58 8.65 8.65 8.65 8.65 0.6K
09:59 8.65 8.65 8.61 8.61 5.6K
10:00 8.59 8.61 8.59 8.61 2.6K
10:01 8.61 8.61 8.59 8.60 3.3K
10:02 8.60 8.62 8.60 8.62 0.9K
10:03 8.62 8.62 8.60 8.61 2.9K
10:04 8.61 8.65 8.61 8.65 2.7K
10:05 8.64 8.65 8.63 8.63 0.7K
10:06 8.62 8.62 8.62 8.62 0.7K
10:07 8.62 8.62 8.59 8.59 0.4K
10:08 8.59 8.59 8.59 8.59 1.1K
10:09 8.59 8.59 8.59 8.59 0.1K
10:10 8.60 8.63 8.59 8.59 4.1K
10:11 8.63 8.65 8.63 8.65 3.1K
10:12 8.62 8.64 8.62 8.64 1.4K
10:13 8.65 8.65 8.65 8.65 0.8K
10:14 8.65 8.65 8.65 8.65 0.1K
10:15 8.69 8.69 8.69 8.69 1.5K
10:16 8.69 8.69 8.69 8.69 0.5K
10:17 8.72 8.72 8.72 8.72 1.9K
10:18 8.72 8.76 8.72 8.73 2.6K
10:19 8.74 8.74 8.73 8.73 1.1K
10:20 8.72 8.72 8.70 8.70 1.0K
10:21 8.70 8.71 8.70 8.70 0.4K
10:22 8.70 8.70 8.70 8.70 0.5K
10:23 8.70 8.70 8.70 8.70 0.9K
10:24 8.70 8.70 8.68 8.68 0.5K
10:25 8.68 8.68 8.68 8.68 0.1K
10:26 8.68 8.68 8.68 8.68 0.2K
10:27 8.66 8.68 8.66 8.68 6.1K
10:28 8.68 8.68 8.67 8.67 1.3K
10:29 8.68 8.68 8.68 8.68 2.2K
10:30 8.71 8.72 8.71 8.72 1.2K
10:31 8.71 8.71 8.69 8.69 1.6K
10:32 8.66 8.66 8.66 8.66 0.4K
10:33 8.68 8.68 8.66 8.66 2.0K
10:34 8.66 8.66 8.65 8.65 0.4K
10:35 8.63 8.63 8.63 8.63 0.1K
10:36 8.63 8.63 8.63 8.63 0.4K
10:37 8.63 8.64 8.63 8.64 1.2K
10:38 8.63 8.65 8.63 8.65 13.4K
10:39 8.65 8.66 8.65 8.66 1.3K
10:40 8.66 8.66 8.66 8.66 0.3K
10:41 8.66 8.68 8.66 8.68 1.7K
10:42 8.68 8.68 8.65 8.66 0.7K
10:43 8.66 8.66 8.66 8.66 0.0K
10:44 8.66 8.66 8.66 8.66 0.3K
10:45 8.66 8.66 8.66 8.66 0.3K
10:46 8.66 8.67 8.66 8.67 0.5K
10:47 8.67 8.67 8.66 8.67 2.2K
10:48 8.67 8.71 8.67 8.71 0.3K
10:49 8.71 8.71 8.70 8.70 1.2K
10:50 8.72 8.72 8.72 8.72 0.7K
10:51 8.72 8.72 8.71 8.71 0.8K
10:52 8.71 8.75 8.71 8.75 1.3K
10:53 8.75 8.75 8.75 8.75 0.0K
10:54 8.75 8.75 8.75 8.75 0.3K
10:55 8.73 8.73 8.70 8.70 6.2K
10:56 8.70 8.70 8.68 8.68 0.5K
10:57 8.68 8.68 8.65 8.65 1.2K
10:58 8.65 8.65 8.65 8.65 0.4K
10:59 8.65 8.65 8.65 8.65 0.5K
11:00 8.65 8.65 8.65 8.65 0.4K
11:01 8.65 8.65 8.62 8.62 1.6K
11:02 8.63 8.63 8.63 8.63 0.3K
11:03 8.63 8.66 8.61 8.66 5.8K
11:04 8.67 8.67 8.67 8.67 0.5K
11:05 8.66 8.66 8.66 8.66 0.4K
11:06 8.66 8.66 8.66 8.66 2.2K
11:07 8.66 8.66 8.66 8.66 0.4K
11:08 8.66 8.66 8.66 8.66 1.2K
11:09 8.67 8.70 8.67 8.70 2.9K
11:10 8.70 8.70 8.70 8.70 0.0K
11:11 8.70 8.74 8.70 8.73 3.8K
11:12 8.73 8.73 8.73 8.73 0.6K
11:13 8.73 8.76 8.73 8.73 3.8K
11:14 8.73 8.73 8.73 8.73 0.1K
11:15 8.73 8.73 8.73 8.73 4.6K
11:16 8.73 8.74 8.73 8.74 1.9K
11:17 8.74 8.75 8.74 8.75 2.4K
11:18 8.76 8.79 8.76 8.79 2.4K
11:19 8.77 8.79 8.77 8.78 8.2K
11:20 8.78 8.78 8.78 8.78 0.8K
11:21 8.75 8.75 8.74 8.75 2.6K
11:22 8.75 8.75 8.72 8.72 2.2K
11:23 8.72 8.72 8.72 8.72 0.0K
11:24 8.72 8.72 8.72 8.72 0.3K
11:25 8.72 8.72 8.68 8.68 2.8K
11:26 8.68 8.68 8.68 8.68 2.3K
11:27 8.68 8.70 8.68 8.70 1.5K
11:28 8.70 8.70 8.70 8.70 0.0K
11:29 8.68 8.68 8.68 8.68 0.6K
11:30 8.68 8.69 8.68 8.69 2.8K
11:31 8.68 8.68 8.68 8.68 0.5K
11:32 8.68 8.68 8.68 8.68 0.0K
11:33 8.69 8.72 8.69 8.72 65.3K
11:34 8.72 8.74 8.72 8.72 14.6K
11:35 8.72 8.74 8.72 8.74 1.5K
11:36 8.76 8.79 8.76 8.79 1.1K
11:37 8.79 8.80 8.79 8.80 0.6K
11:38 8.80 8.81 8.80 8.81 33.3K
11:39 8.82 8.82 8.82 8.82 0.5K
11:40 8.82 8.82 8.82 8.82 0.1K
11:41 8.80 8.80 8.78 8.78 13.7K
11:42 8.78 8.78 8.77 8.78 2.7K
11:43 8.78 8.78 8.78 8.78 0.4K
11:44 8.78 8.78 8.78 8.78 0.5K
11:45 8.76 8.76 8.76 8.76 4.1K
11:46 8.76 8.77 8.76 8.77 2.3K
11:47 8.77 8.77 8.77 8.77 0.2K
11:48 8.80 8.82 8.80 8.81 3.9K
11:49 8.82 8.83 8.80 8.80 9.7K
11:50 8.80 8.81 8.80 8.81 1.4K
11:51 8.81 8.81 8.81 8.81 0.8K
11:52 8.82 8.83 8.82 8.83 0.7K
11:53 8.83 8.83 8.83 8.83 0.2K
11:54 8.83 8.83 8.83 8.83 0.2K
11:55 8.82 8.83 8.82 8.83 0.9K
11:56 8.83 8.83 8.82 8.83 5.1K
11:57 8.83 8.83 8.80 8.80 0.5K
11:58 8.81 8.81 8.81 8.81 0.4K
11:59 8.80 8.81 8.80 8.80 2.7K
12:00 8.80 8.80 8.79 8.79 0.3K
12:01 8.79 8.79 8.79 8.79 1.0K
12:02 8.79 8.79 8.79 8.79 0.3K
12:03 8.79 8.79 8.78 8.78 0.5K
12:04 8.79 8.79 8.79 8.79 0.4K
12:05 8.79 8.79 8.78 8.78 1.5K
12:06 8.77 8.78 8.77 8.78 0.7K
12:07 8.78 8.78 8.78 8.78 1.1K
12:08 8.78 8.78 8.78 8.78 0.1K
12:09 8.78 8.79 8.78 8.78 0.2K
12:10 8.77 8.77 8.77 8.77 0.2K
12:11 8.77 8.81 8.77 8.80 4.2K
12:12 8.80 8.81 8.80 8.80 1.2K
12:13 8.81 8.81 8.81 8.81 0.5K
12:14 8.81 8.81 8.81 8.81 0.1K
12:15 8.80 8.81 8.80 8.80 2.0K
12:16 8.80 8.80 8.80 8.80 0.1K
12:17 8.80 8.80 8.80 8.80 0.0K
12:18 8.80 8.80 8.80 8.80 0.0K
12:19 8.80 8.81 8.80 8.80 2.9K
12:20 8.80 8.80 8.79 8.80 0.6K
12:21 8.80 8.80 8.80 8.80 0.1K
12:22 8.80 8.82 8.80 8.81 5.1K
12:23 8.81 8.82 8.81 8.82 0.9K
12:24 8.80 8.80 8.80 8.80 3.1K
12:25 8.80 8.80 8.80 8.80 1.1K
12:26 8.80 8.80 8.80 8.80 1.1K
12:27 8.80 8.81 8.80 8.81 0.2K
12:28 8.81 8.81 8.81 8.81 0.5K
12:29 8.81 8.81 8.80 8.80 0.2K
12:30 8.80 8.80 8.80 8.80 0.0K
12:31 8.80 8.80 8.80 8.80 1.1K
12:32 8.80 8.85 8.80 8.85 8.8K
12:33 8.83 8.83 8.83 8.83 1.9K
12:34 8.84 8.84 8.84 8.84 0.7K
12:35 8.84 8.84 8.84 8.84 1.1K
12:36 8.84 8.84 8.84 8.84 1.2K
12:37 8.88 8.89 8.88 8.89 9.3K
12:38 8.89 8.89 8.89 8.89 0.6K
12:39 8.89 8.89 8.88 8.89 1.3K
12:40 8.89 8.89 8.89 8.89 0.5K
12:41 8.89 8.89 8.87 8.89 4.6K
12:42 8.90 8.92 8.89 8.91 11.3K
12:43 8.91 8.91 8.90 8.90 3.5K
12:44 8.89 8.89 8.89 8.89 0.4K
12:45 8.89 8.90 8.88 8.88 4.5K
12:46 8.88 8.89 8.88 8.89 35.8K
12:47 8.90 8.90 8.86 8.86 2.5K
12:48 8.86 8.86 8.86 8.86 0.8K
12:49 8.83 8.83 8.83 8.83 1.4K
12:50 8.82 8.82 8.82 8.82 3.6K
12:51 8.82 8.82 8.81 8.81 3.0K
12:52 8.81 8.81 8.81 8.81 0.0K
12:53 8.80 8.80 8.79 8.79 3.2K
12:54 8.79 8.79 8.79 8.79 0.0K
12:55 8.79 8.79 8.79 8.79 0.2K
12:56 8.77 8.77 8.77 8.77 4.0K
12:57 8.77 8.77 8.77 8.77 1.1K
12:58 8.77 8.77 8.73 8.73 2.0K
12:59 8.73 8.73 8.72 8.72 1.9K
13:00 8.72 8.72 8.72 8.72 0.3K
13:01 8.72 8.73 8.72 8.73 1.5K
13:02 8.74 8.78 8.74 8.78 4.4K
13:03 8.78 8.79 8.78 8.79 1.4K
13:04 8.79 8.79 8.79 8.79 0.9K
13:05 8.78 8.80 8.78 8.80 1.2K
13:06 8.80 8.80 8.80 8.80 2.4K
13:07 8.80 8.80 8.80 8.80 0.1K
13:08 8.80 8.83 8.80 8.83 0.1K
13:09 8.83 8.83 8.83 8.83 0.4K
13:10 8.83 8.83 8.83 8.83 0.3K
13:11 8.84 8.86 8.84 8.86 2.0K
13:12 8.86 8.86 8.85 8.86 1.2K
13:13 8.86 8.87 8.86 8.86 101.3K
13:14 8.83 8.84 8.83 8.83 2.6K
13:15 8.85 8.85 8.85 8.85 100.2K
13:16 8.85 8.85 8.85 8.85 0.0K
13:17 8.85 8.85 8.85 8.85 0.3K
13:18 8.84 8.84 8.84 8.84 0.5K
13:19 8.85 8.89 8.85 8.89 1.8K
13:20 8.89 8.89 8.89 8.89 0.1K
13:21 8.89 8.89 8.89 8.89 0.2K
13:22 8.89 8.89 8.85 8.85 1.5K
13:23 8.85 8.85 8.85 8.85 0.2K
13:24 8.86 8.86 8.86 8.86 0.3K
13:25 8.86 8.86 8.86 8.86 0.1K
13:26 8.86 8.86 8.85 8.85 1.4K
13:27 8.85 8.86 8.85 8.85 0.5K
13:28 8.84 8.84 8.84 8.84 0.6K
13:29 8.84 8.85 8.82 8.82 1.7K
13:30 8.82 8.82 8.77 8.77 4.1K
13:31 8.77 8.78 8.77 8.78 0.4K
13:32 8.78 8.80 8.78 8.80 0.5K
13:33 8.80 8.80 8.80 8.80 0.0K
13:34 8.80 8.80 8.80 8.80 2.9K
13:35 8.80 8.80 8.80 8.80 11.0K
13:36 8.84 8.87 8.84 8.87 4.1K
13:37 8.87 8.87 8.87 8.87 1.2K
13:38 8.87 8.87 8.87 8.87 0.3K
13:39 8.89 8.89 8.89 8.89 0.5K
13:40 8.90 8.90 8.90 8.90 0.7K
13:41 8.90 8.90 8.89 8.89 0.6K
13:42 8.88 8.90 8.88 8.90 0.6K
13:43 8.89 8.89 8.87 8.87 0.6K
13:44 8.87 8.87 8.87 8.87 0.2K
13:45 8.87 8.87 8.87 8.87 0.1K
13:46 8.87 8.87 8.84 8.84 3.2K
13:47 8.84 8.84 8.84 8.84 1.2K
13:48 8.85 8.85 8.85 8.85 17.5K
13:49 8.85 8.85 8.85 8.85 0.4K
13:50 8.84 8.84 8.84 8.84 0.2K
13:51 8.82 8.82 8.82 8.82 0.4K
13:52 8.82 8.83 8.82 8.83 0.8K
13:53 8.84 8.85 8.84 8.85 2.5K
13:54 8.85 8.85 8.84 8.85 3.3K
13:55 8.85 8.85 8.85 8.85 4.4K
13:56 8.88 8.89 8.88 8.89 6.3K
13:57 8.89 8.90 8.89 8.90 0.3K
13:58 8.90 8.90 8.89 8.89 0.7K
13:59 8.89 8.89 8.89 8.89 0.5K
14:00 8.89 8.89 8.89 8.89 0.5K
14:01 8.89 8.92 8.89 8.92 3.6K
14:02 8.92 8.92 8.92 8.92 0.0K
14:03 8.92 8.93 8.92 8.92 3.3K
14:04 8.92 8.92 8.92 8.92 0.0K
14:05 8.94 8.96 8.94 8.96 4.4K
14:06 8.96 8.98 8.96 8.98 1.1K
14:07 8.96 8.97 8.96 8.96 2.2K
14:08 8.97 8.97 8.96 8.96 1.1K
14:09 8.96 8.98 8.96 8.98 2.1K
14:10 8.98 9.08 8.98 9.08 38.1K
14:11 9.07 9.07 9.04 9.04 2.4K
14:12 9.02 9.04 9.01 9.04 0.8K
14:13 9.04 9.04 9.03 9.03 0.2K
14:14 9.03 9.03 9.03 9.03 0.0K
14:15 9.03 9.04 9.03 9.04 1.9K
14:16 9.04 9.04 9.03 9.03 2.3K
14:17 9.03 9.04 9.03 9.04 1.0K
14:18 9.04 9.04 9.04 9.04 0.2K
14:19 9.04 9.04 9.03 9.04 0.6K
14:20 9.04 9.07 9.04 9.07 6.7K
14:21 9.07 9.09 9.07 9.09 1.2K
14:22 9.09 9.11 9.09 9.10 13.6K
14:23 9.11 9.13 9.10 9.10 44.8K
14:24 9.07 9.09 9.07 9.09 3.7K
14:25 9.09 9.13 9.09 9.13 5.6K
14:26 9.13 9.15 9.13 9.14 12.2K
14:27 9.15 9.16 9.14 9.16 18.5K
14:28 9.19 9.22 9.18 9.18 68.0K
14:29 9.18 9.23 9.18 9.23 58.6K
14:30 9.23 9.24 9.22 9.22 0.7K
14:31 9.21 9.21 9.17 9.17 4.9K
14:32 9.17 9.17 9.15 9.15 3.5K
14:33 9.15 9.16 9.13 9.14 3.6K
14:34 9.12 9.12 9.11 9.11 9.4K
14:35 9.10 9.13 9.10 9.11 21.4K
14:36 9.11 9.11 9.10 9.10 1.9K
14:37 9.10 9.10 9.10 9.10 0.8K
14:38 9.10 9.10 9.08 9.08 0.9K
14:39 9.08 9.11 9.08 9.11 1.8K
14:40 9.10 9.11 9.10 9.11 1.6K
14:41 9.10 9.10 9.06 9.06 2.6K
14:42 9.09 9.09 9.08 9.08 1.2K
14:43 9.08 9.11 9.08 9.10 4.5K
14:44 9.08 9.09 9.07 9.07 1.5K
14:45 9.07 9.09 9.07 9.09 1.9K
14:46 9.09 9.10 9.09 9.10 0.2K
14:47 9.10 9.10 9.10 9.10 0.7K
14:48 9.09 9.09 9.09 9.09 1.8K
14:49 9.10 9.10 9.08 9.08 5.0K
14:50 9.09 9.10 9.09 9.10 1.0K
14:51 9.09 9.09 9.09 9.09 0.8K
14:52 9.09 9.11 9.09 9.11 7.7K
14:53 9.11 9.11 9.10 9.10 2.8K
14:54 9.11 9.11 9.10 9.10 7.7K
14:55 9.11 9.12 9.11 9.12 2.0K
14:56 9.15 9.17 9.15 9.17 3.7K
14:57 9.19 9.20 9.15 9.15 11.2K
14:58 9.15 9.15 9.14 9.14 4.8K
14:59 9.14 9.14 9.14 9.14 0.3K
15:00 9.13 9.13 9.08 9.08 2.5K
15:01 9.08 9.08 9.08 9.08 0.4K
15:02 9.08 9.08 9.08 9.08 2.4K
15:03 9.08 9.12 9.08 9.12 6.8K
15:04 9.11 9.13 9.11 9.13 2.1K
15:05 9.13 9.13 9.12 9.12 0.6K
15:06 9.12 9.12 9.12 9.12 0.9K
15:07 9.12 9.12 9.10 9.10 4.2K
15:08 9.10 9.12 9.10 9.12 2.8K
15:09 9.13 9.14 9.09 9.09 3.1K
15:10 9.09 9.09 9.09 9.09 1.1K
15:11 9.09 9.09 9.08 9.08 2.2K
15:12 9.08 9.08 9.07 9.08 2.1K
15:13 9.09 9.09 9.09 9.09 0.2K
15:14 9.09 9.10 9.08 9.10 5.2K
15:15 9.10 9.10 9.03 9.03 7.0K
15:16 9.04 9.04 9.00 9.00 72.4K
15:17 8.99 9.00 8.98 9.00 5.5K
15:18 9.00 9.01 9.00 9.01 1.9K
15:19 9.01 9.01 8.97 8.97 8.4K
15:20 8.97 8.98 8.97 8.98 1.2K
15:21 8.97 8.97 8.96 8.96 2.0K
15:22 8.96 8.97 8.96 8.97 0.6K
15:23 8.98 8.98 8.96 8.97 12.8K
15:24 9.00 9.00 8.97 8.97 6.3K
15:25 8.97 8.97 8.97 8.97 0.3K
15:26 8.97 8.99 8.97 8.99 1.1K
15:27 8.98 8.98 8.97 8.97 6.2K
15:28 8.98 8.98 8.97 8.98 2.0K
15:29 8.97 8.99 8.97 8.98 0.8K
15:30 8.97 8.98 8.97 8.98 0.8K
15:31 8.98 8.98 8.97 8.98 3.5K
15:32 8.98 8.98 8.97 8.97 1.5K
15:33 8.99 8.99 8.99 8.99 0.5K
15:34 8.99 8.99 8.99 8.99 0.3K
15:35 8.98 8.98 8.97 8.97 0.7K
15:36 8.99 8.99 8.97 8.97 1.6K
15:37 8.98 8.99 8.98 8.98 1.2K
15:38 8.98 8.99 8.98 8.99 0.4K
15:39 9.00 9.02 9.00 9.00 19.1K
15:40 9.00 9.00 8.98 8.98 6.6K
15:41 8.98 8.98 8.98 8.98 3.2K
15:42 8.98 9.00 8.98 9.00 3.3K
15:43 9.00 9.00 9.00 9.00 7.6K
15:44 8.99 8.99 8.98 8.98 5.7K
15:45 8.98 8.98 8.98 8.98 0.6K
15:46 8.98 8.99 8.98 8.98 8.3K
15:47 8.97 8.97 8.94 8.95 7.3K
15:48 8.96 8.96 8.94 8.95 3.7K
15:49 8.94 8.94 8.93 8.93 2.1K
15:50 8.95 8.95 8.93 8.93 3.3K
15:51 8.93 8.94 8.93 8.94 6.2K
15:52 8.93 8.94 8.93 8.94 4.4K
15:53 8.95 8.95 8.94 8.95 7.2K
15:54 8.95 8.95 8.93 8.93 4.7K
15:55 8.92 8.92 8.90 8.91 7.7K
15:56 8.91 8.91 8.91 8.91 12.5K
15:57 8.91 8.95 8.91 8.95 16.0K
15:58 8.95 8.95 8.92 8.93 13.9K
15:59 8.94 8.94 8.92 8.92 50.6K
16:00 8.92 8.92 8.54 8.89 232.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available