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 8.96 9.06 8.88 8.88 22.1K
09:32 8.81 8.86 8.80 8.86 20.3K
09:33 8.88 8.88 8.84 8.88 1.6K
09:34 8.88 8.89 8.85 8.89 1.6K
09:35 8.89 8.89 8.89 8.89 0.2K
09:36 8.89 8.93 8.89 8.93 0.2K
09:37 8.93 8.93 8.93 8.93 0.4K
09:38 8.93 9.00 8.93 8.98 2.9K
09:39 8.98 9.00 8.98 9.00 0.2K
09:40 9.00 9.00 9.00 9.00 0.1K
09:41 9.00 9.00 9.00 9.00 0.2K
09:42 8.99 8.99 8.96 8.96 3.4K
09:43 8.96 8.96 8.93 8.93 1.8K
09:44 8.93 8.93 8.93 8.93 0.0K
09:45 8.93 8.93 8.91 8.91 0.1K
09:46 8.91 8.92 8.91 8.92 5.2K
09:47 8.90 8.90 8.86 8.86 4.9K
09:48 8.85 8.86 8.85 8.86 26.3K
09:49 8.86 8.87 8.86 8.87 0.7K
09:50 8.87 8.87 8.87 8.87 5.3K
09:51 8.87 8.87 8.83 8.87 1.5K
09:52 8.87 8.87 8.85 8.86 1.5K
09:53 8.86 8.87 8.86 8.87 0.4K
09:54 8.87 8.87 8.87 8.87 3.2K
09:55 8.87 8.87 8.87 8.87 0.4K
09:56 8.87 8.90 8.87 8.90 10.0K
09:57 8.90 8.90 8.87 8.89 5.8K
09:58 8.90 8.94 8.90 8.94 267.5K
09:59 8.94 8.94 8.94 8.94 0.6K
10:00 8.91 8.91 8.91 8.91 0.3K
10:01 8.90 8.90 8.89 8.89 5.5K
10:02 8.88 8.90 8.88 8.89 4.9K
10:03 8.89 8.90 8.86 8.86 2.9K
10:04 8.86 8.86 8.85 8.85 5.2K
10:05 8.85 8.85 8.85 8.85 0.0K
10:06 8.87 8.87 8.85 8.85 1.9K
10:07 8.85 8.85 8.85 8.85 0.9K
10:08 8.85 8.86 8.85 8.86 0.3K
10:09 8.86 8.87 8.86 8.87 2.5K
10:10 8.88 8.88 8.87 8.88 2.5K
10:11 8.88 8.88 8.88 8.88 4.2K
10:12 8.88 8.90 8.88 8.89 3.6K
10:13 8.87 8.87 8.87 8.87 1.6K
10:14 8.86 8.86 8.86 8.86 0.7K
10:15 8.87 8.87 8.87 8.87 3.8K
10:16 8.86 8.87 8.86 8.87 1.0K
10:17 8.88 8.88 8.88 8.88 0.3K
10:18 8.88 8.88 8.87 8.87 1.5K
10:19 8.87 8.88 8.87 8.88 0.5K
10:20 8.86 8.86 8.86 8.86 0.4K
10:21 8.86 8.86 8.86 8.86 0.2K
10:22 8.86 8.86 8.86 8.86 0.1K
10:23 8.86 8.88 8.86 8.87 1.3K
10:24 8.85 8.85 8.83 8.83 4.1K
10:25 8.83 8.84 8.83 8.84 1.5K
10:26 8.84 8.84 8.84 8.84 0.1K
10:27 8.84 8.84 8.80 8.80 1.1K
10:28 8.79 8.79 8.75 8.75 15.5K
10:29 8.74 8.74 8.74 8.74 0.9K
10:30 8.74 8.75 8.74 8.75 2.9K
10:31 8.74 8.75 8.74 8.75 2.7K
10:32 8.75 8.75 8.75 8.75 0.4K
10:33 8.75 8.75 8.75 8.75 0.5K
10:34 8.75 8.76 8.75 8.76 1.2K
10:35 8.76 8.77 8.76 8.77 0.5K
10:36 8.77 8.77 8.77 8.77 0.2K
10:37 8.77 8.78 8.77 8.78 1.6K
10:38 8.78 8.78 8.78 8.78 0.5K
10:39 8.76 8.76 8.75 8.75 6.7K
10:40 8.74 8.74 8.70 8.70 3.7K
10:41 8.70 8.70 8.70 8.70 1.0K
10:42 8.70 8.75 8.70 8.75 5.6K
10:43 8.79 8.79 8.79 8.79 2.0K
10:44 8.79 8.79 8.79 8.79 0.3K
10:45 8.79 8.79 8.79 8.79 0.1K
10:46 8.78 8.86 8.78 8.85 12.2K
10:47 8.86 8.86 8.86 8.86 4.8K
10:48 8.87 8.88 8.87 8.88 0.9K
10:49 8.88 8.88 8.87 8.87 0.2K
10:50 8.87 8.87 8.87 8.87 0.1K
10:51 8.87 8.88 8.87 8.87 0.9K
10:52 8.88 8.88 8.87 8.87 3.3K
10:53 8.87 8.89 8.83 8.83 4.7K
10:54 8.82 8.83 8.80 8.83 1.5K
10:55 8.84 8.85 8.84 8.85 2.1K
10:56 8.85 8.85 8.85 8.85 0.0K
10:57 8.84 8.84 8.84 8.84 0.3K
10:58 8.84 8.84 8.84 8.84 0.7K
10:59 8.84 8.84 8.84 8.84 0.0K
11:00 8.84 8.84 8.84 8.84 0.5K
11:01 8.85 8.85 8.83 8.83 2.3K
11:02 8.81 8.81 8.81 8.81 2.0K
11:03 8.81 8.82 8.80 8.82 2.5K
11:04 8.82 8.82 8.82 8.82 0.1K
11:05 8.82 8.82 8.82 8.82 0.4K
11:06 8.82 8.82 8.82 8.82 0.2K
11:07 8.82 8.82 8.82 8.82 0.3K
11:08 8.83 8.83 8.83 8.83 0.3K
11:09 8.81 8.81 8.81 8.81 3.3K
11:10 8.84 8.84 8.79 8.79 7.1K
11:11 8.75 8.75 8.75 8.75 1.0K
11:12 8.75 8.75 8.75 8.75 0.0K
11:13 8.79 8.80 8.79 8.80 0.8K
11:14 8.80 8.80 8.80 8.80 0.0K
11:15 8.80 8.80 8.80 8.80 0.3K
11:16 8.81 8.81 8.81 8.81 0.1K
11:17 8.81 8.82 8.81 8.82 0.2K
11:18 8.82 8.82 8.81 8.81 0.5K
11:19 8.81 8.81 8.80 8.80 2.7K
11:20 8.78 8.79 8.78 8.79 2.4K
11:21 8.80 8.80 8.80 8.80 0.5K
11:22 8.80 8.80 8.80 8.80 0.0K
11:23 8.80 8.80 8.80 8.80 0.9K
11:24 8.80 8.80 8.78 8.78 5.5K
11:25 8.78 8.80 8.77 8.80 7.7K
11:26 8.81 8.81 8.81 8.81 0.1K
11:27 8.81 8.81 8.81 8.81 0.0K
11:28 8.81 8.81 8.81 8.81 0.1K
11:29 8.82 8.82 8.82 8.82 0.1K
11:30 8.82 8.82 8.80 8.80 3.7K
11:31 8.79 8.79 8.78 8.78 2.0K
11:32 8.78 8.78 8.78 8.78 0.1K
11:33 8.78 8.78 8.78 8.78 0.8K
11:34 8.78 8.78 8.78 8.78 0.2K
11:35 8.78 8.78 8.78 8.78 0.2K
11:36 8.78 8.78 8.77 8.77 3.4K
11:37 8.77 8.77 8.77 8.77 0.1K
11:38 8.77 8.78 8.77 8.78 1.0K
11:39 8.78 8.78 8.78 8.78 0.0K
11:40 8.78 8.78 8.78 8.78 0.1K
11:41 8.78 8.80 8.78 8.80 1.3K
11:42 8.80 8.81 8.80 8.81 1.3K
11:43 8.80 8.80 8.80 8.80 0.3K
11:44 8.80 8.80 8.80 8.80 0.3K
11:45 8.79 8.79 8.79 8.79 1.3K
11:46 8.79 8.80 8.79 8.80 0.4K
11:47 8.80 8.80 8.79 8.79 1.0K
11:48 8.79 8.81 8.79 8.81 0.5K
11:49 8.81 8.81 8.81 8.81 0.2K
11:50 8.81 8.81 8.81 8.81 0.2K
11:51 8.81 8.81 8.81 8.81 0.0K
11:52 8.81 8.82 8.81 8.82 1.7K
11:53 8.82 8.84 8.82 8.84 0.9K
11:54 8.84 8.85 8.84 8.85 2.8K
11:55 8.85 8.85 8.84 8.84 30.5K
11:56 8.84 8.84 8.84 8.84 0.2K
11:57 8.85 8.85 8.85 8.85 2.1K
11:58 8.84 8.84 8.83 8.83 1.4K
11:59 8.83 8.83 8.83 8.83 0.1K
12:00 8.84 8.84 8.84 8.84 0.2K
12:01 8.84 8.84 8.84 8.84 0.2K
12:02 8.84 8.84 8.80 8.84 4.5K
12:03 8.83 8.84 8.83 8.84 0.5K
12:04 8.84 8.84 8.83 8.83 1.1K
12:05 8.83 8.83 8.83 8.83 0.4K
12:06 8.83 8.83 8.82 8.82 0.4K
12:07 8.83 8.83 8.83 8.83 0.8K
12:08 8.83 8.83 8.83 8.83 0.1K
12:09 8.83 8.83 8.83 8.83 0.5K
12:10 8.83 8.83 8.83 8.83 0.1K
12:11 8.83 8.83 8.83 8.83 0.3K
12:12 8.83 8.83 8.83 8.83 0.1K
12:13 8.83 8.84 8.83 8.84 2.7K
12:14 8.83 8.83 8.83 8.83 0.1K
12:15 8.83 8.83 8.83 8.83 1.9K
12:16 8.84 8.84 8.84 8.84 1.3K
12:17 8.85 8.85 8.83 8.83 7.4K
12:18 8.83 8.83 8.83 8.83 0.1K
12:19 8.84 8.84 8.84 8.84 0.1K
12:20 8.84 8.85 8.84 8.85 3.3K
12:21 8.85 8.85 8.85 8.85 0.4K
12:22 8.85 8.85 8.85 8.85 0.3K
12:23 8.84 8.84 8.84 8.84 1.7K
12:24 8.85 8.85 8.85 8.85 0.6K
12:25 8.85 8.85 8.85 8.85 2.6K
12:26 8.85 8.85 8.85 8.85 0.7K
12:27 8.85 8.85 8.85 8.85 0.1K
12:28 8.85 8.85 8.82 8.82 2.5K
12:29 8.82 8.82 8.82 8.82 0.2K
12:30 8.82 8.82 8.82 8.82 0.0K
12:31 8.82 8.82 8.82 8.82 0.2K
12:32 8.83 8.83 8.83 8.83 0.6K
12:33 8.83 8.83 8.82 8.82 1.7K
12:34 8.82 8.82 8.82 8.82 0.3K
12:35 8.82 8.83 8.82 8.83 1.7K
12:36 8.83 8.83 8.83 8.83 1.1K
12:37 8.83 8.83 8.83 8.83 0.0K
12:38 8.83 8.83 8.83 8.83 0.1K
12:39 8.83 8.83 8.82 8.82 2.9K
12:40 8.82 8.82 8.82 8.82 0.3K
12:41 8.82 8.82 8.81 8.81 1.7K
12:42 8.81 8.81 8.81 8.81 1.3K
12:43 8.81 8.81 8.81 8.81 0.4K
12:44 8.81 8.81 8.81 8.81 0.7K
12:45 8.81 8.81 8.81 8.81 0.0K
12:46 8.81 8.81 8.80 8.80 1.1K
12:47 8.81 8.81 8.81 8.81 0.8K
12:48 8.81 8.81 8.81 8.81 0.1K
12:49 8.81 8.81 8.80 8.80 0.6K
12:50 8.80 8.80 8.80 8.80 0.0K
12:51 8.80 8.80 8.80 8.80 0.2K
12:52 8.80 8.80 8.80 8.80 0.3K
12:53 8.80 8.80 8.80 8.80 0.3K
12:54 8.80 8.80 8.80 8.80 0.2K
12:55 8.80 8.80 8.80 8.80 3.0K
12:56 8.80 8.82 8.80 8.82 0.2K
12:57 8.82 8.82 8.82 8.82 0.0K
12:58 8.82 8.83 8.82 8.83 0.9K
12:59 8.83 8.83 8.83 8.83 0.1K
13:00 8.83 8.83 8.83 8.83 0.9K
13:01 8.83 8.83 8.83 8.83 0.2K
13:02 8.83 8.83 8.83 8.83 0.0K
13:03 8.83 8.83 8.83 8.83 0.9K
13:04 8.83 8.83 8.80 8.80 3.9K
13:05 8.80 8.80 8.80 8.80 0.2K
13:06 8.80 8.80 8.79 8.79 1.7K
13:07 8.79 8.79 8.79 8.79 0.5K
13:08 8.79 8.79 8.78 8.78 1.1K
13:09 8.78 8.78 8.78 8.78 0.0K
13:10 8.80 8.80 8.80 8.80 1.0K
13:11 8.80 8.80 8.80 8.80 0.3K
13:12 8.80 8.80 8.80 8.80 0.0K
13:13 8.80 8.80 8.80 8.80 0.0K
13:14 8.80 8.80 8.80 8.80 0.3K
13:15 8.80 8.81 8.80 8.81 0.3K
13:16 8.81 8.81 8.81 8.81 0.2K
13:17 8.81 8.81 8.81 8.81 0.7K
13:18 8.81 8.82 8.81 8.82 0.2K
13:19 8.82 8.82 8.82 8.82 1.4K
13:20 8.82 8.82 8.82 8.82 0.2K
13:21 8.82 8.82 8.82 8.82 0.4K
13:22 8.82 8.82 8.81 8.81 1.5K
13:23 8.81 8.81 8.81 8.81 0.1K
13:24 8.81 8.81 8.81 8.81 0.1K
13:25 8.81 8.81 8.81 8.81 0.1K
13:26 8.82 8.82 8.82 8.82 0.2K
13:27 8.82 8.82 8.82 8.82 0.1K
13:28 8.82 8.82 8.82 8.82 0.0K
13:29 8.82 8.82 8.82 8.82 0.3K
13:30 8.82 8.83 8.82 8.82 3.4K
13:31 8.82 8.82 8.82 8.82 0.4K
13:32 8.82 8.82 8.82 8.82 0.1K
13:33 8.82 8.82 8.82 8.82 0.7K
13:34 8.82 8.82 8.82 8.82 0.3K
13:35 8.82 8.82 8.82 8.82 0.0K
13:36 8.83 8.83 8.83 8.83 0.1K
13:37 8.83 8.83 8.83 8.83 0.0K
13:38 8.83 8.83 8.82 8.82 2.6K
13:39 8.82 8.82 8.82 8.82 0.1K
13:40 8.82 8.82 8.82 8.82 0.4K
13:41 8.82 8.82 8.82 8.82 0.7K
13:42 8.82 8.82 8.82 8.82 0.0K
13:43 8.82 8.82 8.82 8.82 0.4K
13:44 8.82 8.82 8.81 8.81 2.7K
13:45 8.81 8.81 8.81 8.81 0.3K
13:46 8.80 8.80 8.79 8.79 2.8K
13:47 8.79 8.79 8.79 8.79 0.4K
13:48 8.80 8.82 8.80 8.82 1.9K
13:49 8.82 8.82 8.82 8.82 0.7K
13:50 8.82 8.82 8.82 8.82 0.1K
13:51 8.83 8.83 8.83 8.83 0.7K
13:52 8.82 8.84 8.82 8.84 1.3K
13:53 8.85 8.85 8.84 8.84 0.2K
13:54 8.84 8.84 8.84 8.84 0.2K
13:55 8.84 8.85 8.83 8.85 0.9K
13:56 8.85 8.85 8.85 8.85 1.7K
13:57 8.85 8.85 8.85 8.85 0.7K
13:58 8.85 8.85 8.84 8.84 4.4K
13:59 8.84 8.84 8.84 8.84 0.1K
14:00 8.84 8.84 8.84 8.84 0.2K
14:01 8.84 8.85 8.84 8.85 0.4K
14:02 8.85 8.85 8.85 8.85 0.2K
14:03 8.85 8.85 8.84 8.84 0.4K
14:04 8.84 8.84 8.84 8.84 0.4K
14:05 8.84 8.84 8.84 8.84 0.6K
14:06 8.84 8.84 8.84 8.84 0.7K
14:07 8.84 8.84 8.84 8.84 0.3K
14:08 8.84 8.84 8.82 8.82 4.7K
14:09 8.82 8.82 8.82 8.82 0.3K
14:10 8.82 8.82 8.82 8.82 0.8K
14:11 8.82 8.82 8.82 8.82 0.1K
14:12 8.82 8.82 8.82 8.82 0.4K
14:13 8.82 8.82 8.82 8.82 0.0K
14:14 8.81 8.81 8.81 8.81 0.7K
14:15 8.82 8.82 8.82 8.82 1.1K
14:16 8.82 8.82 8.82 8.82 1.6K
14:17 8.82 8.82 8.82 8.82 0.1K
14:18 8.82 8.82 8.82 8.82 0.4K
14:19 8.82 8.82 8.82 8.82 0.3K
14:20 8.82 8.82 8.82 8.82 0.0K
14:21 8.85 8.86 8.85 8.85 4.9K
14:22 8.85 8.85 8.85 8.85 3.2K
14:23 8.85 8.85 8.85 8.85 1.7K
14:24 8.88 8.91 8.88 8.91 10.3K
14:25 8.91 8.95 8.91 8.95 4.5K
14:26 8.96 8.96 8.96 8.96 1.5K
14:27 8.96 8.97 8.96 8.97 1.9K
14:28 8.98 8.98 8.97 8.97 1.6K
14:29 8.97 9.00 8.97 9.00 16.9K
14:30 9.00 9.00 9.00 9.00 16.2K
14:31 9.00 9.00 9.00 9.00 11.3K
14:32 9.00 9.00 9.00 9.00 0.7K
14:33 9.00 9.00 9.00 9.00 2.4K
14:34 9.00 9.00 9.00 9.00 0.8K
14:35 9.00 9.00 9.00 9.00 0.4K
14:36 9.00 9.00 8.99 9.00 1.2K
14:37 9.00 9.00 9.00 9.00 0.7K
14:38 9.00 9.00 9.00 9.00 2.9K
14:39 9.00 9.00 9.00 9.00 0.9K
14:40 9.00 9.00 9.00 9.00 0.6K
14:41 9.00 9.00 9.00 9.00 1.1K
14:42 9.00 9.00 8.99 8.99 3.0K
14:43 8.99 8.99 8.99 8.99 0.9K
14:44 8.99 9.00 8.99 9.00 1.3K
14:45 9.00 9.05 9.00 9.05 55.6K
14:46 9.05 9.05 9.01 9.01 14.9K
14:47 9.00 9.00 8.99 8.99 6.8K
14:48 9.00 9.00 9.00 9.00 0.6K
14:49 9.00 9.01 9.00 9.01 0.8K
14:50 9.01 9.01 9.00 9.00 4.1K
14:51 9.00 9.00 9.00 9.00 6.9K
14:52 9.00 9.00 9.00 9.00 0.5K
14:53 9.00 9.00 9.00 9.00 1.4K
14:54 9.00 9.00 9.00 9.00 1.4K
14:55 9.00 9.00 9.00 9.00 0.8K
14:56 9.00 9.01 9.00 9.01 6.6K
14:57 9.01 9.04 9.01 9.04 1.4K
14:58 9.04 9.04 9.04 9.04 0.2K
14:59 9.04 9.05 9.02 9.03 5.4K
15:00 9.02 9.03 9.02 9.03 1.3K
15:01 9.03 9.03 9.03 9.03 0.4K
15:02 9.03 9.03 9.02 9.02 1.5K
15:03 9.01 9.01 8.98 8.98 9.2K
15:04 8.98 8.98 8.98 8.98 0.1K
15:05 8.98 8.98 8.98 8.98 0.8K
15:06 8.98 9.00 8.98 9.00 0.7K
15:07 9.00 9.00 9.00 9.00 2.2K
15:08 9.00 9.00 9.00 9.00 53.3K
15:09 9.00 9.00 9.00 9.00 2.7K
15:10 9.00 9.00 8.97 8.97 3.7K
15:11 8.97 9.00 8.97 9.00 1.3K
15:12 9.01 9.01 9.00 9.00 0.3K
15:13 9.00 9.01 9.00 9.01 0.1K
15:14 9.01 9.03 9.01 9.03 2.4K
15:15 9.01 9.02 9.01 9.02 1.7K
15:16 9.02 9.02 9.01 9.01 1.0K
15:17 9.01 9.01 9.00 9.00 3.8K
15:18 8.98 8.98 8.97 8.98 6.0K
15:19 8.98 8.99 8.98 8.99 1.1K
15:20 8.99 8.99 8.99 8.99 0.9K
15:21 8.99 8.99 8.98 8.98 4.7K
15:22 8.98 9.00 8.98 9.00 1.9K
15:23 9.00 9.00 9.00 9.00 0.1K
15:24 9.00 9.00 9.00 9.00 4.3K
15:25 9.00 9.00 8.99 9.00 0.8K
15:26 9.00 9.00 8.99 8.99 3.4K
15:27 8.99 8.99 8.99 8.99 0.5K
15:28 8.99 8.99 8.99 8.99 0.1K
15:29 8.99 8.99 8.98 8.98 4.1K
15:30 8.97 8.99 8.97 8.98 4.8K
15:31 8.98 8.98 8.98 8.98 1.8K
15:32 8.97 8.97 8.97 8.97 0.7K
15:33 8.97 8.97 8.95 8.95 3.0K
15:34 8.95 8.95 8.95 8.95 0.9K
15:35 8.95 8.95 8.93 8.93 1.9K
15:36 8.93 8.93 8.93 8.93 0.6K
15:37 8.92 8.92 8.92 8.92 0.8K
15:38 8.90 8.91 8.90 8.91 2.1K
15:39 8.91 8.92 8.91 8.92 1.8K
15:40 8.92 8.93 8.92 8.93 1.9K
15:41 8.93 8.94 8.93 8.94 3.0K
15:42 8.94 8.95 8.94 8.95 3.2K
15:43 8.95 8.96 8.95 8.96 1.4K
15:44 8.96 8.96 8.96 8.96 3.1K
15:45 8.96 8.97 8.96 8.96 4.1K
15:46 8.96 8.96 8.96 8.96 3.3K
15:47 8.96 8.97 8.96 8.97 3.4K
15:48 8.96 8.98 8.96 8.98 4.5K
15:49 8.98 8.98 8.97 8.97 2.2K
15:50 8.97 8.98 8.97 8.98 3.2K
15:51 8.99 9.00 8.99 8.99 7.7K
15:52 9.01 9.01 8.97 8.98 13.5K
15:53 8.98 8.98 8.94 8.94 2.7K
15:54 8.95 8.97 8.95 8.97 7.9K
15:55 8.97 8.97 8.97 8.97 7.1K
15:56 8.98 8.99 8.98 8.99 10.7K
15:57 9.00 9.02 9.00 9.02 8.4K
15:58 9.02 9.02 9.01 9.01 85.0K
15:59 9.00 9.00 9.00 9.00 21.8K
16:00 9.00 9.01 8.94 8.99 153.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available