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 8.56 8.57 8.56 8.56 16.4K
09:32 8.56 8.56 8.56 8.56 0.0K
09:33 8.59 8.62 8.59 8.59 0.7K
09:34 8.59 8.64 8.59 8.64 1.1K
09:35 8.64 8.64 8.64 8.64 0.3K
09:36 8.64 8.64 8.64 8.64 0.4K
09:37 8.64 8.64 8.64 8.64 0.2K
09:38 8.64 8.64 8.60 8.60 0.6K
09:39 8.60 8.60 8.60 8.60 0.4K
09:40 8.62 8.62 8.62 8.62 0.4K
09:41 8.64 8.64 8.64 8.64 3.6K
09:42 8.66 8.66 8.62 8.62 3.3K
09:43 8.62 8.62 8.62 8.62 1.0K
09:44 8.61 8.61 8.61 8.61 0.1K
09:45 8.66 8.69 8.66 8.69 4.5K
09:46 8.69 8.69 8.69 8.69 0.2K
09:47 8.71 8.72 8.65 8.65 5.6K
09:48 8.64 8.64 8.64 8.64 5.7K
09:49 8.63 8.65 8.63 8.65 1.6K
09:50 8.65 8.66 8.65 8.66 5.2K
09:51 8.68 8.68 8.65 8.65 4.3K
09:52 8.65 8.65 8.65 8.65 0.3K
09:53 8.66 8.68 8.66 8.68 0.4K
09:54 8.68 8.69 8.68 8.69 0.8K
09:55 8.69 8.70 8.69 8.70 1.5K
09:56 8.70 8.70 8.70 8.70 2.6K
09:57 8.73 8.73 8.73 8.73 0.3K
09:58 8.73 8.73 8.72 8.72 1.1K
09:59 8.72 8.72 8.70 8.70 0.8K
10:00 8.70 8.70 8.70 8.70 2.4K
10:01 8.70 8.70 8.70 8.70 0.7K
10:02 8.70 8.70 8.70 8.70 0.6K
10:03 8.70 8.70 8.70 8.70 0.4K
10:04 8.70 8.70 8.70 8.70 4.7K
10:05 8.70 8.73 8.70 8.73 1.0K
10:06 8.73 8.73 8.72 8.73 0.8K
10:07 8.73 8.73 8.72 8.73 8.5K
10:08 8.73 8.73 8.73 8.73 0.3K
10:09 8.73 8.77 8.73 8.77 1.9K
10:10 8.77 8.77 8.76 8.76 2.0K
10:11 8.76 8.77 8.76 8.76 0.3K
10:12 8.76 8.76 8.75 8.75 1.5K
10:13 8.75 8.78 8.75 8.78 1.9K
10:14 8.78 8.78 8.78 8.78 0.2K
10:15 8.78 8.78 8.78 8.78 0.0K
10:16 8.78 8.81 8.78 8.81 1.1K
10:17 8.85 8.86 8.85 8.86 0.7K
10:18 8.86 8.86 8.82 8.82 8.2K
10:19 8.81 8.81 8.81 8.81 0.2K
10:20 8.81 8.81 8.81 8.81 0.0K
10:21 8.81 8.81 8.81 8.81 0.1K
10:22 8.80 8.80 8.80 8.80 2.1K
10:23 8.80 8.80 8.80 8.80 0.2K
10:24 8.80 8.80 8.80 8.80 1.1K
10:25 8.80 8.80 8.80 8.80 0.4K
10:26 8.80 8.80 8.80 8.80 0.1K
10:27 8.80 8.80 8.80 8.80 0.0K
10:28 8.80 8.80 8.80 8.80 0.3K
10:29 8.80 8.81 8.80 8.81 1.2K
10:30 8.81 8.81 8.80 8.80 1.9K
10:31 8.80 8.80 8.79 8.79 2.1K
10:32 8.79 8.80 8.79 8.80 14.3K
10:33 8.81 8.81 8.80 8.80 4.7K
10:34 8.81 8.82 8.81 8.81 16.9K
10:35 8.81 8.81 8.81 8.81 1.3K
10:36 8.81 8.81 8.81 8.81 0.4K
10:37 8.82 8.82 8.82 8.82 0.6K
10:38 8.88 8.88 8.87 8.88 12.2K
10:39 8.87 8.87 8.87 8.87 1.6K
10:40 8.87 8.87 8.87 8.87 0.0K
10:41 8.87 8.87 8.85 8.85 2.6K
10:42 8.83 8.84 8.83 8.84 1.3K
10:43 8.84 8.84 8.84 8.84 0.4K
10:44 8.83 8.83 8.83 8.83 5.0K
10:45 8.83 8.83 8.81 8.82 25.7K
10:46 8.80 8.80 8.80 8.80 2.4K
10:47 8.80 8.80 8.79 8.79 1.4K
10:48 8.79 8.79 8.79 8.79 0.1K
10:49 8.79 8.80 8.79 8.80 3.6K
10:50 8.79 8.79 8.79 8.79 1.7K
10:51 8.80 8.80 8.80 8.80 2.3K
10:52 8.80 8.80 8.80 8.80 8.5K
10:53 8.80 8.80 8.80 8.80 5.1K
10:54 8.83 8.84 8.83 8.84 7.3K
10:55 8.86 8.86 8.85 8.85 3.3K
10:56 8.85 8.85 8.85 8.85 1.5K
10:57 8.85 8.85 8.85 8.85 0.9K
10:58 8.85 8.85 8.84 8.84 2.9K
10:59 8.84 8.84 8.84 8.84 0.8K
11:00 8.83 8.83 8.82 8.82 2.0K
11:01 8.82 8.83 8.82 8.82 0.7K
11:02 8.82 8.82 8.82 8.82 36.3K
11:03 8.81 8.81 8.81 8.81 2.5K
11:04 8.81 8.81 8.81 8.81 1.1K
11:05 8.81 8.82 8.81 8.82 3.6K
11:06 8.82 8.83 8.82 8.83 6.2K
11:07 8.83 8.83 8.83 8.83 3.4K
11:08 8.84 8.85 8.84 8.85 1.3K
11:09 8.85 8.85 8.84 8.84 1.6K
11:10 8.85 8.85 8.85 8.85 3.0K
11:11 8.85 8.85 8.85 8.85 0.7K
11:12 8.85 8.85 8.85 8.85 0.3K
11:13 8.85 8.86 8.85 8.86 1.5K
11:14 8.86 8.86 8.86 8.86 1.0K
11:15 8.85 8.85 8.83 8.83 8.8K
11:16 8.83 8.83 8.83 8.83 1.2K
11:17 8.83 8.84 8.83 8.84 0.5K
11:18 8.84 8.85 8.84 8.85 2.7K
11:19 8.85 8.85 8.85 8.85 1.9K
11:20 8.85 8.85 8.85 8.85 0.5K
11:21 8.85 8.85 8.85 8.85 0.2K
11:22 8.85 8.85 8.85 8.85 0.1K
11:23 8.85 8.86 8.85 8.86 0.8K
11:24 8.86 8.86 8.86 8.86 0.9K
11:25 8.85 8.86 8.85 8.86 2.7K
11:26 8.86 8.86 8.86 8.86 0.1K
11:27 8.86 8.86 8.85 8.85 1.0K
11:28 8.85 8.86 8.85 8.86 1.5K
11:29 8.86 8.86 8.86 8.86 1.2K
11:30 8.86 8.88 8.86 8.88 22.0K
11:31 8.88 8.88 8.88 8.88 5.1K
11:32 8.88 8.88 8.88 8.88 15.8K
11:33 8.89 8.89 8.88 8.89 4.6K
11:34 8.89 8.91 8.89 8.91 1.9K
11:35 8.91 8.91 8.90 8.91 0.5K
11:36 8.91 8.91 8.91 8.91 3.3K
11:37 8.91 8.91 8.91 8.91 1.2K
11:38 8.91 8.98 8.91 8.98 1.2K
11:39 8.98 8.98 8.96 8.96 2.1K
11:40 8.96 8.96 8.96 8.96 0.5K
11:41 8.96 8.96 8.96 8.96 0.6K
11:42 8.96 8.96 8.96 8.96 0.7K
11:43 8.94 8.95 8.94 8.95 5.3K
11:44 8.95 8.95 8.95 8.95 1.1K
11:45 8.95 8.95 8.92 8.92 1.4K
11:46 8.92 8.92 8.92 8.92 0.6K
11:47 8.94 8.94 8.94 8.94 1.5K
11:48 8.93 8.93 8.93 8.93 2.0K
11:49 8.91 8.91 8.90 8.90 5.5K
11:50 8.90 8.91 8.90 8.91 1.6K
11:51 8.91 8.91 8.91 8.91 0.1K
11:52 8.91 8.92 8.91 8.92 0.2K
11:53 8.91 8.92 8.91 8.92 1.0K
11:54 8.92 8.92 8.92 8.92 0.4K
11:55 8.92 8.92 8.92 8.92 0.4K
11:56 8.93 8.93 8.93 8.93 0.8K
11:57 8.93 8.93 8.91 8.91 5.8K
11:58 8.91 8.91 8.91 8.91 0.2K
11:59 8.91 8.91 8.90 8.90 1.0K
12:00 8.90 8.90 8.90 8.90 0.6K
12:01 8.90 8.90 8.89 8.89 2.7K
12:02 8.89 8.90 8.89 8.90 0.7K
12:03 8.90 8.90 8.90 8.90 0.4K
12:04 8.90 8.90 8.90 8.90 0.7K
12:05 8.90 8.90 8.90 8.90 0.1K
12:06 8.90 8.90 8.90 8.90 1.1K
12:07 8.90 8.90 8.90 8.90 0.6K
12:08 8.89 8.90 8.89 8.90 0.4K
12:09 8.90 8.90 8.90 8.90 2.3K
12:10 8.90 8.90 8.90 8.90 0.5K
12:11 8.90 8.90 8.90 8.90 0.2K
12:12 8.90 8.90 8.90 8.90 0.2K
12:13 8.90 8.90 8.87 8.89 12.0K
12:14 8.89 8.89 8.89 8.89 0.2K
12:15 8.89 8.89 8.88 8.88 0.3K
12:16 8.87 8.87 8.85 8.85 2.2K
12:17 8.85 8.85 8.85 8.85 0.3K
12:18 8.85 8.86 8.85 8.86 0.4K
12:19 8.86 8.86 8.86 8.86 0.9K
12:20 8.87 8.87 8.87 8.87 0.2K
12:21 8.87 8.88 8.87 8.88 1.9K
12:22 8.88 8.88 8.86 8.86 1.3K
12:23 8.88 8.88 8.87 8.87 1.1K
12:24 8.87 8.87 8.87 8.87 0.4K
12:25 8.87 8.87 8.86 8.87 0.3K
12:26 8.87 8.88 8.87 8.88 2.1K
12:27 8.88 8.88 8.88 8.88 0.2K
12:28 8.88 8.89 8.88 8.89 1.2K
12:29 8.89 8.89 8.87 8.87 1.8K
12:30 8.87 8.87 8.87 8.87 1.9K
12:31 8.85 8.85 8.84 8.84 2.6K
12:32 8.83 8.83 8.82 8.82 1.6K
12:33 8.82 8.82 8.81 8.81 3.4K
12:34 8.81 8.81 8.81 8.81 1.6K
12:35 8.81 8.81 8.80 8.80 0.6K
12:36 8.82 8.82 8.82 8.82 0.3K
12:37 8.83 8.86 8.83 8.84 70.6K
12:38 8.84 8.85 8.84 8.85 1.2K
12:39 8.85 8.85 8.84 8.84 0.6K
12:40 8.86 8.86 8.85 8.85 0.6K
12:41 8.85 8.85 8.85 8.85 0.2K
12:42 8.85 8.85 8.84 8.84 1.4K
12:43 8.84 8.84 8.82 8.83 1.3K
12:44 8.83 8.83 8.83 8.83 0.2K
12:45 8.83 8.83 8.83 8.83 0.1K
12:46 8.83 8.85 8.83 8.85 3.5K
12:47 8.85 8.85 8.83 8.83 3.3K
12:48 8.83 8.84 8.83 8.84 1.1K
12:49 8.84 8.84 8.80 8.80 5.3K
12:50 8.80 8.80 8.80 8.80 1.4K
12:51 8.80 8.80 8.78 8.78 2.0K
12:52 8.78 8.78 8.77 8.77 2.0K
12:53 8.77 8.77 8.77 8.77 2.1K
12:54 8.77 8.77 8.77 8.77 0.8K
12:55 8.77 8.77 8.77 8.77 0.4K
12:56 8.76 8.78 8.76 8.78 1.3K
12:57 8.78 8.78 8.78 8.78 0.3K
12:58 8.78 8.78 8.78 8.78 0.2K
12:59 8.78 8.79 8.78 8.79 1.5K
13:00 8.79 8.79 8.79 8.79 0.6K
13:01 8.79 8.79 8.78 8.79 2.4K
13:02 8.78 8.80 8.78 8.80 1.7K
13:03 8.80 8.80 8.80 8.80 0.6K
13:04 8.80 8.80 8.80 8.80 0.5K
13:05 8.80 8.80 8.79 8.79 0.7K
13:06 8.79 8.79 8.79 8.79 0.4K
13:07 8.78 8.78 8.78 8.78 0.7K
13:08 8.78 8.78 8.78 8.78 0.2K
13:09 8.78 8.79 8.78 8.79 0.4K
13:10 8.79 8.79 8.79 8.79 0.6K
13:11 8.78 8.78 8.78 8.78 0.3K
13:12 8.78 8.78 8.78 8.78 0.3K
13:13 8.79 8.80 8.79 8.80 1.1K
13:14 8.80 8.80 8.80 8.80 0.1K
13:15 8.79 8.79 8.79 8.79 2.0K
13:16 8.79 8.79 8.79 8.79 2.4K
13:17 8.79 8.79 8.78 8.78 2.2K
13:18 8.78 8.78 8.78 8.78 0.3K
13:19 8.78 8.79 8.78 8.79 2.5K
13:20 8.79 8.79 8.79 8.79 0.4K
13:21 8.79 8.79 8.77 8.77 0.2K
13:22 8.77 8.77 8.76 8.76 1.4K
13:23 8.76 8.78 8.76 8.78 2.2K
13:24 8.78 8.78 8.78 8.78 0.4K
13:25 8.78 8.78 8.77 8.77 1.8K
13:26 8.77 8.77 8.77 8.77 0.8K
13:27 8.77 8.77 8.77 8.77 0.2K
13:28 8.77 8.79 8.77 8.79 0.4K
13:29 8.79 8.79 8.79 8.79 0.1K
13:30 8.79 8.79 8.78 8.78 0.6K
13:31 8.78 8.78 8.77 8.77 1.5K
13:32 8.77 8.77 8.77 8.77 2.2K
13:33 8.78 8.78 8.76 8.76 1.3K
13:34 8.76 8.76 8.76 8.76 0.4K
13:35 8.76 8.78 8.76 8.78 1.0K
13:36 8.77 8.81 8.77 8.81 2.9K
13:37 8.80 8.82 8.80 8.82 1.1K
13:38 8.82 8.82 8.82 8.82 0.7K
13:39 8.82 8.82 8.82 8.82 0.1K
13:40 8.82 8.85 8.82 8.85 1.6K
13:41 8.85 8.85 8.85 8.85 2.0K
13:42 8.85 8.85 8.83 8.83 2.1K
13:43 8.83 8.83 8.83 8.83 0.6K
13:44 8.83 8.83 8.83 8.83 0.1K
13:45 8.83 8.83 8.82 8.82 0.5K
13:46 8.82 8.84 8.82 8.83 4.9K
13:47 8.83 8.83 8.83 8.83 0.5K
13:48 8.83 8.84 8.83 8.84 0.5K
13:49 8.84 8.84 8.83 8.83 2.8K
13:50 8.83 8.83 8.83 8.83 3.5K
13:51 8.83 8.83 8.83 8.83 2.2K
13:52 8.83 8.83 8.83 8.83 4.2K
13:53 8.83 8.83 8.83 8.83 0.1K
13:54 8.83 8.83 8.83 8.83 2.8K
13:55 8.83 8.86 8.83 8.86 6.4K
13:56 8.86 8.86 8.86 8.86 0.8K
13:57 8.86 8.87 8.86 8.87 0.4K
13:58 8.87 8.87 8.86 8.86 5.6K
13:59 8.86 8.86 8.86 8.86 0.7K
14:00 8.86 8.86 8.86 8.86 0.6K
14:01 8.86 8.86 8.85 8.86 6.5K
14:02 8.86 8.86 8.86 8.86 0.1K
14:03 8.86 8.86 8.86 8.86 0.9K
14:04 8.86 8.86 8.86 8.86 3.0K
14:05 8.86 8.86 8.86 8.86 0.2K
14:06 8.86 8.86 8.86 8.86 3.8K
14:07 8.85 8.85 8.85 8.85 0.5K
14:08 8.85 8.85 8.85 8.85 0.1K
14:09 8.86 8.86 8.85 8.85 1.5K
14:10 8.85 8.86 8.85 8.86 0.6K
14:11 8.86 8.89 8.86 8.89 14.2K
14:12 8.89 8.89 8.89 8.89 2.5K
14:13 8.89 8.89 8.89 8.89 1.2K
14:14 8.89 8.93 8.89 8.93 20.7K
14:15 8.93 8.93 8.93 8.93 1.9K
14:16 8.93 8.93 8.91 8.91 2.9K
14:17 8.91 8.91 8.91 8.91 1.0K
14:18 8.91 8.91 8.90 8.90 2.1K
14:19 8.90 8.90 8.90 8.90 0.1K
14:20 8.90 8.90 8.90 8.90 0.1K
14:21 8.90 8.90 8.90 8.90 0.2K
14:22 8.90 8.90 8.90 8.90 1.6K
14:23 8.90 8.90 8.90 8.90 0.6K
14:24 8.90 8.90 8.90 8.90 0.1K
14:25 8.90 8.90 8.90 8.90 3.9K
14:26 8.91 8.91 8.91 8.91 1.3K
14:27 8.90 8.91 8.90 8.91 0.5K
14:28 8.91 8.91 8.91 8.91 0.4K
14:29 8.91 8.92 8.91 8.92 0.6K
14:30 8.92 8.92 8.91 8.91 2.0K
14:31 8.91 8.91 8.91 8.91 0.1K
14:32 8.91 8.91 8.90 8.90 0.5K
14:33 8.93 8.93 8.93 8.93 2.9K
14:34 8.93 8.93 8.93 8.93 0.3K
14:35 8.93 8.93 8.93 8.93 0.2K
14:36 8.93 8.93 8.93 8.93 0.2K
14:37 8.93 8.94 8.93 8.94 0.7K
14:38 8.94 8.94 8.94 8.94 0.3K
14:39 8.94 8.96 8.94 8.95 12.8K
14:40 8.95 8.95 8.95 8.95 0.2K
14:41 8.95 8.95 8.95 8.95 0.1K
14:42 8.94 8.95 8.94 8.95 2.9K
14:43 8.94 8.95 8.94 8.95 0.7K
14:44 8.95 8.95 8.94 8.94 0.8K
14:45 8.94 8.94 8.94 8.94 0.7K
14:46 8.94 8.94 8.92 8.92 1.2K
14:47 8.92 8.92 8.92 8.92 2.6K
14:48 8.92 8.92 8.92 8.92 0.2K
14:49 8.92 8.92 8.92 8.92 0.3K
14:50 8.92 8.92 8.92 8.92 0.4K
14:51 8.92 8.95 8.92 8.95 3.2K
14:52 8.95 8.96 8.94 8.95 11.4K
14:53 8.95 8.95 8.95 8.95 1.1K
14:54 8.95 8.95 8.95 8.95 0.4K
14:55 8.94 8.94 8.94 8.94 0.2K
14:56 8.95 8.95 8.95 8.95 0.4K
14:57 8.96 8.98 8.96 8.98 5.6K
14:58 8.97 8.99 8.97 8.99 8.9K
14:59 8.98 8.99 8.98 8.98 4.5K
15:00 8.98 8.98 8.97 8.97 1.5K
15:01 8.97 8.97 8.96 8.96 1.0K
15:02 8.96 8.96 8.96 8.96 0.7K
15:03 8.95 8.95 8.95 8.95 0.8K
15:04 8.97 8.98 8.97 8.98 6.4K
15:05 8.98 8.98 8.98 8.98 0.8K
15:06 8.98 8.98 8.98 8.98 0.6K
15:07 8.98 8.98 8.98 8.98 0.5K
15:08 8.98 8.99 8.98 8.99 10.1K
15:09 8.99 8.99 8.98 8.98 5.3K
15:10 8.97 8.97 8.96 8.96 1.8K
15:11 8.96 8.98 8.96 8.98 3.1K
15:12 8.98 8.98 8.98 8.98 0.2K
15:13 8.98 9.00 8.98 9.00 5.1K
15:14 8.99 8.99 8.99 8.99 0.7K
15:15 8.99 8.99 8.99 8.99 1.4K
15:16 8.99 8.99 8.98 8.98 3.3K
15:17 8.98 8.98 8.98 8.98 0.5K
15:18 8.98 8.99 8.98 8.99 0.6K
15:19 8.99 8.99 8.99 8.99 4.1K
15:20 8.99 8.99 8.98 8.98 1.7K
15:21 8.97 8.97 8.96 8.96 4.3K
15:22 8.96 8.96 8.95 8.95 2.4K
15:23 8.95 8.95 8.95 8.95 0.8K
15:24 8.95 8.95 8.95 8.95 0.3K
15:25 8.95 8.96 8.95 8.96 2.0K
15:26 8.96 8.96 8.96 8.96 0.4K
15:27 8.97 8.97 8.96 8.96 1.3K
15:28 8.96 8.97 8.96 8.97 0.5K
15:29 8.97 8.97 8.97 8.97 1.8K
15:30 8.95 8.95 8.95 8.95 3.6K
15:31 8.95 8.95 8.95 8.95 1.3K
15:32 8.95 8.97 8.95 8.97 3.2K
15:33 8.97 8.97 8.97 8.97 3.7K
15:34 8.97 8.98 8.97 8.98 2.6K
15:35 8.98 9.00 8.98 9.00 2.9K
15:36 9.00 9.00 9.00 9.00 2.3K
15:37 9.00 9.00 9.00 9.00 4.5K
15:38 9.00 9.00 9.00 9.00 4.9K
15:39 9.00 9.00 9.00 9.00 0.5K
15:40 9.00 9.00 9.00 9.00 1.2K
15:41 9.00 9.00 8.99 8.99 3.2K
15:42 8.99 8.99 8.97 8.97 2.5K
15:43 8.97 8.98 8.97 8.97 1.1K
15:44 8.98 8.98 8.97 8.98 1.3K
15:45 8.98 9.00 8.98 9.00 6.1K
15:46 9.00 9.03 9.00 9.03 1.0K
15:47 9.03 9.05 9.03 9.05 5.1K
15:48 9.01 9.01 8.99 9.01 191.3K
15:49 9.01 9.01 9.01 9.01 1.8K
15:50 9.01 9.01 8.98 8.98 4.4K
15:51 8.97 8.98 8.97 8.97 14.5K
15:52 8.97 8.97 8.96 8.96 5.7K
15:53 8.96 8.98 8.96 8.98 7.0K
15:54 9.00 9.00 8.97 8.97 8.7K
15:55 8.97 8.98 8.97 8.97 10.4K
15:56 8.97 8.97 8.97 8.97 4.4K
15:57 8.97 8.97 8.95 8.96 17.4K
15:58 8.96 8.96 8.95 8.95 9.3K
15:59 8.94 8.94 8.91 8.91 24.7K
16:00 8.92 9.02 8.92 8.93 184.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available