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 9.35 9.77 9.27 9.27 9.7K
09:32 9.27 9.27 9.23 9.23 0.6K
09:33 9.23 9.28 9.23 9.23 0.9K
09:34 9.28 9.28 9.19 9.19 1.8K
09:35 9.19 9.20 9.14 9.14 5.2K
09:36 9.01 9.07 8.95 9.07 18.7K
09:37 9.10 9.13 9.10 9.13 3.6K
09:38 9.13 9.13 9.13 9.13 0.0K
09:39 9.15 9.15 9.15 9.15 0.5K
09:40 9.15 9.15 9.11 9.11 2.3K
09:41 9.13 9.13 9.11 9.11 2.1K
09:42 9.11 9.15 9.09 9.15 8.4K
09:43 9.15 9.15 9.15 9.15 2.2K
09:44 9.16 9.16 9.11 9.11 7.1K
09:45 9.11 9.14 9.11 9.11 8.3K
09:46 9.11 9.14 9.10 9.12 4.9K
09:47 9.11 9.12 9.08 9.12 5.6K
09:48 9.12 9.13 9.10 9.12 5.4K
09:49 9.15 9.15 9.14 9.15 4.9K
09:50 9.14 9.15 9.11 9.11 7.4K
09:51 9.09 9.10 9.09 9.10 0.6K
09:52 9.10 9.12 9.10 9.12 1.7K
09:53 9.12 9.12 9.12 9.12 0.8K
09:54 9.12 9.12 9.06 9.07 8.1K
09:55 9.08 9.08 9.08 9.08 1.9K
09:56 9.08 9.08 9.04 9.04 1.3K
09:57 9.05 9.05 9.03 9.03 3.4K
09:58 9.04 9.08 9.04 9.06 4.6K
09:59 9.06 9.07 9.06 9.07 0.5K
10:00 9.06 9.06 9.06 9.06 0.9K
10:01 9.06 9.07 9.04 9.07 3.7K
10:02 9.07 9.08 9.07 9.08 1.6K
10:03 9.09 9.09 9.09 9.09 0.8K
10:04 9.09 9.09 9.09 9.09 4.2K
10:05 9.08 9.08 9.05 9.06 3.8K
10:06 9.06 9.06 9.04 9.05 3.7K
10:07 9.03 9.06 9.03 9.06 2.1K
10:08 9.08 9.08 9.06 9.08 5.6K
10:09 9.08 9.08 9.08 9.08 1.0K
10:10 9.06 9.06 9.03 9.03 2.0K
10:11 9.02 9.02 9.01 9.02 2.1K
10:12 9.02 9.02 9.01 9.01 0.5K
10:13 9.01 9.08 9.01 9.08 5.2K
10:14 9.08 9.09 9.08 9.09 3.8K
10:15 9.10 9.13 9.10 9.13 1.8K
10:16 9.13 9.13 9.12 9.12 0.4K
10:17 9.13 9.16 9.13 9.13 4.8K
10:18 9.13 9.13 9.13 9.13 0.2K
10:19 9.13 9.13 9.13 9.13 0.2K
10:20 9.12 9.12 9.12 9.12 2.7K
10:21 9.12 9.12 9.12 9.12 0.2K
10:22 9.13 9.14 9.12 9.14 0.8K
10:23 9.14 9.14 9.14 9.14 0.0K
10:24 9.15 9.15 9.14 9.15 8.8K
10:25 9.15 9.15 9.15 9.15 0.8K
10:26 9.15 9.15 9.15 9.15 1.2K
10:27 9.13 9.13 9.10 9.10 2.3K
10:28 9.10 9.10 9.10 9.10 0.1K
10:29 9.10 9.10 9.08 9.08 1.5K
10:30 9.08 9.11 9.08 9.11 15.3K
10:31 9.11 9.12 9.11 9.11 0.8K
10:32 9.10 9.10 9.09 9.09 4.7K
10:33 9.09 9.10 9.09 9.09 2.6K
10:34 9.12 9.12 9.12 9.12 0.5K
10:35 9.12 9.12 9.12 9.12 7.7K
10:36 9.12 9.14 9.12 9.14 1.1K
10:37 9.13 9.19 9.13 9.19 30.8K
10:38 9.19 9.19 9.15 9.15 8.5K
10:39 9.15 9.25 9.15 9.25 28.7K
10:40 9.25 9.25 9.25 9.25 0.5K
10:41 9.25 9.25 9.25 9.25 0.0K
10:42 9.25 9.25 9.25 9.25 0.5K
10:43 9.25 9.28 9.21 9.21 7.4K
10:44 9.21 9.23 9.21 9.23 4.2K
10:45 9.23 9.23 9.23 9.23 0.4K
10:46 9.27 9.29 9.27 9.29 0.9K
10:47 9.29 9.29 9.29 9.29 0.2K
10:48 9.29 9.29 9.29 9.29 0.3K
10:49 9.29 9.29 9.25 9.25 1.7K
10:50 9.25 9.25 9.25 9.25 0.0K
10:51 9.24 9.24 9.24 9.24 1.4K
10:52 9.24 9.26 9.24 9.26 2.3K
10:53 9.26 9.26 9.24 9.24 6.1K
10:54 9.25 9.25 9.25 9.25 0.3K
10:55 9.25 9.25 9.23 9.23 1.0K
10:56 9.23 9.24 9.23 9.24 1.3K
10:57 9.24 9.26 9.24 9.24 4.3K
10:58 9.24 9.26 9.24 9.26 0.4K
10:59 9.26 9.26 9.24 9.24 1.0K
11:00 9.24 9.25 9.24 9.25 0.5K
11:01 9.25 9.25 9.25 9.25 0.6K
11:02 9.25 9.25 9.23 9.25 14.0K
11:03 9.27 9.29 9.27 9.29 2.9K
11:04 9.26 9.26 9.24 9.24 3.4K
11:05 9.24 9.26 9.24 9.25 1.5K
11:06 9.25 9.25 9.25 9.25 0.5K
11:07 9.25 9.25 9.25 9.25 0.2K
11:08 9.25 9.26 9.25 9.26 0.3K
11:09 9.25 9.27 9.25 9.27 3.2K
11:10 9.26 9.26 9.23 9.24 2.9K
11:11 9.24 9.25 9.23 9.25 2.0K
11:12 9.25 9.26 9.25 9.26 1.6K
11:13 9.26 9.26 9.26 9.26 0.7K
11:14 9.26 9.26 9.26 9.26 0.2K
11:15 9.26 9.26 9.26 9.26 2.7K
11:16 9.26 9.27 9.26 9.26 4.6K
11:17 9.26 9.28 9.26 9.28 2.9K
11:18 9.28 9.28 9.28 9.28 0.5K
11:19 9.28 9.28 9.28 9.28 0.0K
11:20 9.28 9.28 9.28 9.28 0.2K
11:21 9.28 9.28 9.27 9.27 2.9K
11:22 9.27 9.28 9.26 9.28 3.5K
11:23 9.29 9.29 9.29 9.29 0.5K
11:24 9.29 9.30 9.29 9.30 16.7K
11:25 9.32 9.32 9.31 9.31 0.7K
11:26 9.31 9.31 9.31 9.31 0.1K
11:27 9.31 9.31 9.29 9.29 2.6K
11:28 9.28 9.28 9.28 9.28 0.3K
11:29 9.28 9.28 9.26 9.26 3.8K
11:30 9.26 9.26 9.26 9.26 0.4K
11:31 9.27 9.27 9.26 9.26 0.5K
11:32 9.27 9.27 9.26 9.26 2.9K
11:33 9.26 9.26 9.26 9.26 0.3K
11:34 9.26 9.26 9.25 9.25 4.6K
11:35 9.25 9.25 9.25 9.25 0.4K
11:36 9.25 9.25 9.25 9.25 0.2K
11:37 9.25 9.25 9.25 9.25 30.0K
11:38 9.25 9.26 9.24 9.26 14.4K
11:39 9.26 9.26 9.26 9.26 0.3K
11:40 9.26 9.26 9.26 9.26 1.5K
11:41 9.26 9.27 9.26 9.27 1.6K
11:42 9.27 9.28 9.27 9.28 2.0K
11:43 9.28 9.30 9.28 9.30 2.9K
11:44 9.30 9.30 9.30 9.30 0.1K
11:45 9.30 9.30 9.30 9.30 1.9K
11:46 9.30 9.30 9.29 9.29 0.6K
11:47 9.29 9.29 9.29 9.29 0.3K
11:48 9.29 9.29 9.29 9.29 0.2K
11:49 9.29 9.30 9.29 9.29 5.2K
11:50 9.29 9.29 9.28 9.28 11.1K
11:51 9.30 9.30 9.29 9.29 2.5K
11:52 9.29 9.29 9.29 9.29 0.2K
11:53 9.29 9.29 9.26 9.26 3.4K
11:54 9.25 9.26 9.25 9.26 3.1K
11:55 9.26 9.26 9.26 9.26 0.3K
11:56 9.26 9.26 9.26 9.26 0.4K
11:57 9.26 9.26 9.26 9.26 0.4K
11:58 9.25 9.25 9.25 9.25 4.1K
11:59 9.26 9.26 9.26 9.26 2.8K
12:00 9.24 9.25 9.24 9.25 38.7K
12:01 9.25 9.26 9.23 9.23 10.3K
12:02 9.23 9.23 9.21 9.22 1.5K
12:03 9.22 9.23 9.22 9.23 3.8K
12:04 9.21 9.23 9.21 9.23 4.2K
12:05 9.26 9.26 9.26 9.26 6.1K
12:06 9.25 9.25 9.25 9.25 2.1K
12:07 9.25 9.25 9.25 9.25 0.6K
12:08 9.25 9.25 9.25 9.25 0.6K
12:09 9.25 9.25 9.25 9.25 2.2K
12:10 9.25 9.25 9.25 9.25 19.4K
12:11 9.25 9.25 9.25 9.25 7.0K
12:12 9.24 9.25 9.24 9.25 3.6K
12:13 9.26 9.26 9.25 9.25 3.6K
12:14 9.25 9.26 9.25 9.26 1.9K
12:15 9.26 9.26 9.25 9.26 13.4K
12:16 9.26 9.26 9.26 9.26 1.3K
12:17 9.26 9.27 9.26 9.27 0.7K
12:18 9.29 9.29 9.28 9.28 5.8K
12:19 9.27 9.27 9.27 9.27 0.6K
12:20 9.26 9.26 9.26 9.26 0.1K
12:21 9.26 9.26 9.26 9.26 0.4K
12:22 9.26 9.26 9.26 9.26 0.9K
12:23 9.26 9.27 9.26 9.27 3.0K
12:24 9.28 9.28 9.28 9.28 0.2K
12:25 9.28 9.28 9.26 9.26 0.2K
12:26 9.26 9.27 9.26 9.27 1.1K
12:27 9.27 9.27 9.26 9.27 1.3K
12:28 9.30 9.30 9.30 9.30 3.0K
12:29 9.28 9.28 9.28 9.28 2.0K
12:30 9.28 9.28 9.28 9.28 0.3K
12:31 9.28 9.28 9.26 9.26 0.8K
12:32 9.26 9.26 9.25 9.25 0.4K
12:33 9.25 9.25 9.25 9.25 0.5K
12:34 9.26 9.26 9.26 9.26 1.4K
12:35 9.26 9.26 9.25 9.26 2.0K
12:36 9.26 9.26 9.26 9.26 0.6K
12:37 9.25 9.25 9.23 9.23 75.8K
12:38 9.23 9.23 9.22 9.23 1.6K
12:39 9.20 9.20 9.18 9.20 6.4K
12:40 9.19 9.23 9.19 9.23 17.8K
12:41 9.24 9.25 9.24 9.25 4.9K
12:42 9.25 9.25 9.25 9.25 0.2K
12:43 9.25 9.26 9.25 9.26 0.7K
12:44 9.26 9.26 9.26 9.26 0.6K
12:45 9.26 9.26 9.26 9.26 0.8K
12:46 9.26 9.26 9.26 9.26 0.1K
12:47 9.26 9.28 9.26 9.28 1.1K
12:48 9.28 9.28 9.28 9.28 0.4K
12:49 9.28 9.33 9.28 9.33 9.5K
12:50 9.33 9.33 9.33 9.33 0.2K
12:51 9.33 9.33 9.32 9.32 1.0K
12:52 9.32 9.33 9.31 9.31 0.7K
12:53 9.31 9.31 9.31 9.31 0.3K
12:54 9.31 9.32 9.31 9.32 0.5K
12:55 9.32 9.32 9.30 9.30 1.5K
12:56 9.30 9.30 9.29 9.29 3.5K
12:57 9.29 9.29 9.29 9.29 0.4K
12:58 9.29 9.29 9.29 9.29 1.3K
12:59 9.29 9.31 9.29 9.31 1.6K
13:00 9.31 9.31 9.30 9.30 0.7K
13:01 9.30 9.30 9.30 9.30 0.4K
13:02 9.29 9.29 9.29 9.29 0.3K
13:03 9.29 9.34 9.29 9.33 19.1K
13:04 9.34 9.34 9.31 9.31 3.8K
13:05 9.31 9.33 9.31 9.33 24.0K
13:06 9.33 9.33 9.33 9.33 0.1K
13:07 9.34 9.36 9.33 9.33 0.8K
13:08 9.32 9.38 9.32 9.38 7.6K
13:09 9.38 9.38 9.38 9.38 0.2K
13:10 9.38 9.38 9.38 9.38 0.7K
13:11 9.38 9.38 9.37 9.37 0.5K
13:12 9.36 9.36 9.35 9.35 0.7K
13:13 9.35 9.38 9.35 9.37 1.1K
13:14 9.40 9.40 9.40 9.40 6.4K
13:15 9.40 9.41 9.40 9.41 0.8K
13:16 9.41 9.42 9.41 9.42 1.7K
13:17 9.42 9.42 9.42 9.42 0.9K
13:18 9.42 9.42 9.40 9.40 0.3K
13:19 9.40 9.41 9.40 9.41 5.1K
13:20 9.41 9.41 9.39 9.39 4.5K
13:21 9.39 9.39 9.38 9.38 0.6K
13:22 9.38 9.38 9.37 9.38 2.7K
13:23 9.38 9.38 9.37 9.37 0.3K
13:24 9.37 9.38 9.37 9.37 1.8K
13:25 9.37 9.37 9.37 9.37 0.7K
13:26 9.37 9.37 9.36 9.36 1.3K
13:27 9.36 9.36 9.36 9.36 0.4K
13:28 9.36 9.36 9.35 9.36 1.1K
13:29 9.36 9.36 9.36 9.36 0.3K
13:30 9.36 9.36 9.35 9.35 1.2K
13:31 9.35 9.36 9.35 9.36 0.9K
13:32 9.36 9.36 9.35 9.35 2.2K
13:33 9.35 9.35 9.34 9.34 0.9K
13:34 9.34 9.35 9.34 9.34 0.9K
13:35 9.34 9.35 9.34 9.35 1.5K
13:36 9.34 9.39 9.34 9.39 8.4K
13:37 9.41 9.42 9.40 9.42 6.4K
13:38 9.43 9.43 9.43 9.43 1.4K
13:39 9.43 9.43 9.43 9.43 0.1K
13:40 9.42 9.42 9.42 9.42 3.0K
13:41 9.42 9.42 9.42 9.42 1.9K
13:42 9.48 9.48 9.47 9.47 9.7K
13:43 9.48 9.48 9.46 9.46 4.6K
13:44 9.42 9.43 9.41 9.41 3.5K
13:45 9.41 9.41 9.40 9.40 0.2K
13:46 9.40 9.40 9.40 9.40 0.2K
13:47 9.40 9.42 9.40 9.42 0.4K
13:48 9.42 9.42 9.40 9.42 0.7K
13:49 9.41 9.41 9.41 9.41 1.2K
13:50 9.41 9.41 9.41 9.41 0.9K
13:51 9.41 9.41 9.41 9.41 0.2K
13:52 9.41 9.42 9.41 9.41 1.1K
13:53 9.42 9.42 9.41 9.41 4.4K
13:54 9.42 9.42 9.42 9.42 4.0K
13:55 9.42 9.43 9.42 9.43 0.5K
13:56 9.43 9.43 9.43 9.43 2.3K
13:57 9.43 9.46 9.43 9.46 4.2K
13:58 9.46 9.46 9.45 9.45 0.5K
13:59 9.47 9.47 9.47 9.47 0.9K
14:00 9.47 9.47 9.47 9.47 0.0K
14:01 9.47 9.47 9.45 9.46 0.5K
14:02 9.46 9.47 9.46 9.47 4.0K
14:03 9.47 9.47 9.46 9.46 0.7K
14:04 9.46 9.47 9.46 9.47 1.5K
14:05 9.46 9.47 9.46 9.47 2.0K
14:06 9.47 9.47 9.47 9.47 1.0K
14:07 9.47 9.47 9.45 9.46 3.7K
14:08 9.46 9.46 9.46 9.46 1.8K
14:09 9.45 9.47 9.45 9.46 1.0K
14:10 9.46 9.46 9.46 9.46 0.3K
14:11 9.46 9.48 9.46 9.48 3.6K
14:12 9.48 9.49 9.48 9.49 0.7K
14:13 9.47 9.48 9.47 9.48 1.0K
14:14 9.48 9.48 9.48 9.48 0.4K
14:15 9.48 9.48 9.48 9.48 2.9K
14:16 9.48 9.48 9.48 9.48 1.2K
14:17 9.48 9.48 9.48 9.48 0.5K
14:18 9.49 9.51 9.49 9.50 7.3K
14:19 9.50 9.50 9.47 9.47 6.6K
14:20 9.46 9.46 9.46 9.46 1.1K
14:21 9.46 9.47 9.46 9.47 3.1K
14:22 9.52 9.53 9.52 9.53 7.8K
14:23 9.53 9.54 9.53 9.54 4.4K
14:24 9.51 9.52 9.51 9.52 4.8K
14:25 9.52 9.52 9.51 9.51 0.8K
14:26 9.51 9.53 9.51 9.51 0.7K
14:27 9.51 9.52 9.50 9.52 98.5K
14:28 9.52 9.53 9.52 9.52 2.1K
14:29 9.52 9.52 9.52 9.52 0.3K
14:30 9.54 9.54 9.52 9.52 0.8K
14:31 9.53 9.53 9.51 9.51 2.2K
14:32 9.51 9.51 9.51 9.51 2.4K
14:33 9.51 9.51 9.50 9.51 13.0K
14:34 9.51 9.51 9.51 9.51 3.3K
14:35 9.51 9.52 9.51 9.52 6.0K
14:36 9.52 9.53 9.52 9.53 0.5K
14:37 9.54 9.54 9.54 9.54 0.5K
14:38 9.54 9.54 9.54 9.54 1.6K
14:39 9.54 9.55 9.54 9.55 5.5K
14:40 9.55 9.57 9.55 9.57 0.9K
14:41 9.57 9.57 9.54 9.54 2.7K
14:42 9.54 9.54 9.54 9.54 4.3K
14:43 9.54 9.56 9.54 9.56 0.7K
14:44 9.56 9.56 9.56 9.56 1.7K
14:45 9.56 9.56 9.56 9.56 0.2K
14:46 9.56 9.56 9.56 9.56 2.0K
14:47 9.56 9.56 9.56 9.56 0.3K
14:48 9.56 9.56 9.56 9.56 0.2K
14:49 9.56 9.57 9.56 9.57 0.5K
14:50 9.57 9.58 9.57 9.58 1.0K
14:51 9.58 9.58 9.58 9.58 0.4K
14:52 9.58 9.58 9.57 9.57 0.7K
14:53 9.57 9.57 9.54 9.55 4.1K
14:54 9.55 9.56 9.54 9.56 5.2K
14:55 9.56 9.58 9.56 9.58 1.8K
14:56 9.58 9.59 9.58 9.59 1.5K
14:57 9.59 9.59 9.59 9.59 0.1K
14:58 9.59 9.60 9.58 9.60 4.6K
14:59 9.60 9.60 9.59 9.60 1.5K
15:00 9.60 9.60 9.56 9.56 2.6K
15:01 9.56 9.57 9.56 9.57 1.1K
15:02 9.57 9.57 9.55 9.55 0.8K
15:03 9.54 9.54 9.53 9.53 2.2K
15:04 9.52 9.52 9.51 9.52 1.3K
15:05 9.52 9.52 9.51 9.51 4.4K
15:06 9.51 9.53 9.51 9.53 5.8K
15:07 9.53 9.54 9.53 9.54 0.5K
15:08 9.54 9.54 9.53 9.53 1.6K
15:09 9.52 9.53 9.50 9.50 2.7K
15:10 9.53 9.53 9.53 9.53 2.4K
15:11 9.53 9.54 9.53 9.53 4.0K
15:12 9.53 9.53 9.53 9.53 2.1K
15:13 9.53 9.53 9.53 9.53 0.3K
15:14 9.54 9.54 9.52 9.52 11.2K
15:15 9.52 9.52 9.52 9.52 0.6K
15:16 9.52 9.52 9.52 9.52 1.3K
15:17 9.52 9.52 9.52 9.52 2.1K
15:18 9.52 9.52 9.52 9.52 0.1K
15:19 9.51 9.51 9.51 9.51 0.7K
15:20 9.50 9.50 9.49 9.50 2.4K
15:21 9.49 9.50 9.49 9.50 0.9K
15:22 9.50 9.51 9.50 9.50 18.1K
15:23 9.50 9.50 9.48 9.48 0.4K
15:24 9.48 9.48 9.48 9.48 0.2K
15:25 9.48 9.49 9.48 9.49 2.8K
15:26 9.49 9.49 9.47 9.47 4.3K
15:27 9.48 9.48 9.48 9.48 0.8K
15:28 9.48 9.48 9.48 9.48 0.3K
15:29 9.48 9.48 9.47 9.47 1.0K
15:30 9.47 9.47 9.46 9.46 2.5K
15:31 9.47 9.47 9.46 9.46 2.1K
15:32 9.46 9.50 9.46 9.50 52.8K
15:33 9.50 9.51 9.50 9.50 6.7K
15:34 9.50 9.51 9.50 9.51 1.3K
15:35 9.50 9.50 9.50 9.50 1.7K
15:36 9.51 9.51 9.50 9.50 4.7K
15:37 9.50 9.50 9.50 9.50 1.4K
15:38 9.51 9.51 9.51 9.51 5.9K
15:39 9.50 9.50 9.50 9.50 1.4K
15:40 9.50 9.50 9.50 9.50 0.5K
15:41 9.50 9.51 9.50 9.50 7.4K
15:42 9.50 9.50 9.50 9.50 4.8K
15:43 9.51 9.51 9.50 9.50 2.8K
15:44 9.51 9.51 9.50 9.50 1.7K
15:45 9.50 9.51 9.50 9.50 2.8K
15:46 9.50 9.51 9.50 9.51 9.2K
15:47 9.51 9.51 9.50 9.50 5.9K
15:48 9.51 9.51 9.46 9.47 27.9K
15:49 9.47 9.50 9.47 9.50 10.9K
15:50 9.47 9.47 9.46 9.46 28.0K
15:51 9.47 9.50 9.47 9.50 7.1K
15:52 9.50 9.50 9.50 9.50 2.1K
15:53 9.50 9.54 9.50 9.53 12.9K
15:54 9.53 9.54 9.53 9.54 4.4K
15:55 9.53 9.54 9.53 9.53 6.4K
15:56 9.53 9.53 9.51 9.52 13.2K
15:57 9.52 9.58 9.52 9.58 16.6K
15:58 9.58 9.60 9.58 9.60 12.8K
15:59 9.62 9.64 9.62 9.64 48.2K
16:00 9.64 10.00 9.45 9.63 247.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available