Applied Therapeutics (APLT)

APLT
🏛️ Estados Unidos →
1.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.11 9.49 8.51 8.95 0.2M
2021-12-30 8.77 9.37 8.77 9.16 0.1M
2021-12-29 9.22 9.29 8.52 8.77 0.1M
2021-12-28 9.63 9.71 9.21 9.28 0.1M
2021-12-27 9.83 9.91 9.45 9.72 0.1M
2021-12-23 9.50 10.08 9.12 9.84 0.1M
2021-12-22 9.94 10.13 9.26 9.45 0.1M
2021-12-21 9.58 10.10 9.34 9.99 0.1M
2021-12-20 9.42 9.62 9.03 9.44 0.1M
2021-12-17 8.76 10.13 8.76 9.63 0.2M
2021-12-16 9.76 9.76 8.77 8.82 0.1M
2021-12-15 9.39 9.84 8.80 9.64 0.1M
2021-12-14 9.70 9.99 9.15 9.44 0.1M
2021-12-13 9.84 10.29 9.54 9.64 0.1M
2021-12-10 9.86 10.34 9.32 9.79 0.1M
2021-12-09 10.45 10.77 9.58 9.77 0.2M
2021-12-08 10.79 11.29 10.52 10.58 0.0M
2021-12-07 10.47 11.35 10.28 10.77 0.2M
2021-12-06 10.72 11.03 10.23 10.30 0.1M
2021-12-03 11.44 11.44 10.39 10.67 0.1M
2021-12-02 10.68 11.47 10.51 11.38 0.0M
2021-12-01 11.66 11.87 10.57 10.61 0.2M
2021-11-30 10.68 11.51 10.08 11.48 0.1M
2021-11-29 11.19 11.19 10.43 10.78 0.1M
2021-11-26 10.67 11.14 10.55 10.88 0.1M
2021-11-24 10.76 11.20 10.61 11.11 0.1M
2021-11-23 10.84 11.15 10.22 10.81 0.1M
2021-11-22 12.13 12.13 10.50 10.83 0.1M
2021-11-19 12.25 12.90 11.77 11.92 0.1M
2021-11-18 13.61 13.98 12.07 12.23 0.1M
2021-11-17 14.33 14.33 13.51 13.77 0.1M
2021-11-16 14.26 14.48 13.93 14.38 0.0M
2021-11-15 14.67 14.86 14.11 14.17 0.0M
2021-11-12 14.01 15.17 14.00 14.73 0.0M
2021-11-11 14.97 14.97 13.76 13.95 0.1M
2021-11-10 14.89 15.48 14.43 14.43 0.0M
2021-11-09 14.92 15.66 14.46 14.88 0.1M
2021-11-08 16.00 16.40 15.18 15.20 0.1M
2021-11-05 15.69 15.98 15.14 15.82 0.1M
2021-11-04 16.32 16.34 15.26 15.50 0.1M
2021-11-03 15.64 16.35 14.70 16.10 0.1M
2021-11-02 14.73 15.76 14.40 15.73 0.1M
2021-11-01 14.62 15.27 14.19 14.45 0.1M
2021-10-29 15.34 15.50 14.55 14.67 0.2M
2021-10-28 14.93 15.71 14.93 15.49 0.0M
2021-10-27 15.10 15.32 14.50 14.86 0.0M
2021-10-26 15.11 15.76 14.93 15.28 0.0M
2021-10-25 13.63 15.67 13.55 15.30 0.2M
2021-10-22 15.69 15.71 13.41 13.74 0.2M
2021-10-21 17.01 17.30 15.57 15.69 0.1M
2021-10-20 16.47 17.77 16.08 16.99 0.1M
2021-10-19 16.64 17.33 16.01 16.59 0.0M
2021-10-18 17.07 17.07 16.36 16.53 0.0M
2021-10-15 18.14 18.40 16.83 17.09 0.1M
2021-10-14 18.40 19.14 17.50 17.74 0.1M
2021-10-13 16.86 18.49 16.85 18.29 0.1M
2021-10-12 16.21 17.11 15.96 16.88 0.0M
2021-10-11 16.88 17.25 16.01 16.20 0.0M
2021-10-08 17.39 17.75 16.76 16.95 0.1M
2021-10-07 16.37 17.69 16.37 17.42 0.1M
2021-10-06 15.96 16.39 15.37 16.15 0.0M
2021-10-05 16.50 16.75 15.66 15.70 0.1M
2021-10-04 17.47 17.73 16.39 16.45 0.2M
2021-10-01 16.55 17.77 16.04 17.57 0.1M
2021-09-30 15.24 16.83 15.09 16.60 0.1M
2021-09-29 16.03 16.03 14.83 15.10 0.1M
2021-09-28 17.12 17.28 15.72 15.81 0.1M
2021-09-27 15.77 17.79 15.64 17.32 0.1M
2021-09-24 16.53 16.94 15.58 15.68 0.1M
2021-09-23 15.45 16.95 15.45 16.73 0.2M
2021-09-22 15.39 15.82 14.66 15.36 0.2M
2021-09-21 13.79 15.51 13.78 15.31 0.1M
2021-09-20 13.74 13.97 13.04 13.54 0.1M
2021-09-17 14.44 14.53 14.04 14.26 0.2M
2021-09-16 14.73 14.79 13.83 14.36 0.2M
2021-09-15 14.64 16.02 14.50 14.85 0.2M
2021-09-14 14.64 14.93 14.10 14.20 0.1M
2021-09-13 15.06 15.06 14.50 14.61 0.1M
2021-09-10 15.54 15.67 14.48 14.80 0.1M
2021-09-09 15.22 15.59 14.78 15.41 0.1M
2021-09-08 15.40 15.48 15.09 15.30 0.1M
2021-09-07 15.81 15.91 15.01 15.40 0.0M
2021-09-03 16.23 16.32 15.56 15.92 0.0M
2021-09-02 15.89 16.45 15.56 16.21 0.0M
2021-09-01 15.69 15.99 15.40 15.94 0.0M
2021-08-31 15.18 15.88 15.05 15.71 0.1M
2021-08-30 15.47 15.98 14.71 15.24 0.2M
2021-08-27 14.50 15.64 13.67 15.46 0.4M
2021-08-26 17.50 18.28 17.50 17.78 0.0M
2021-08-25 17.45 18.02 17.44 17.44 0.0M
2021-08-24 18.09 18.34 17.22 17.48 0.0M
2021-08-23 16.16 19.00 16.16 17.82 0.2M
2021-08-20 15.51 16.59 15.33 16.16 0.0M
2021-08-19 16.05 16.20 15.07 15.65 0.1M
2021-08-18 16.41 16.71 15.75 16.28 0.0M
2021-08-17 15.33 16.50 15.20 16.30 0.1M
2021-08-16 16.03 16.26 14.92 15.68 0.1M
2021-08-13 15.33 16.25 15.33 16.06 0.1M
2021-08-12 15.33 16.15 15.20 15.56 0.2M
2021-08-11 16.28 16.28 15.27 15.50 0.1M
2021-08-10 16.90 17.34 15.17 15.92 0.2M
2021-08-09 18.96 18.96 16.67 16.90 0.1M
2021-08-06 18.86 18.86 18.08 18.25 0.0M
2021-08-05 17.76 18.62 17.44 18.61 0.0M
2021-08-04 17.98 18.91 17.56 17.80 0.0M
2021-08-03 17.48 18.23 17.08 18.11 0.1M
2021-08-02 17.33 18.10 17.00 17.43 0.0M
2021-07-30 17.15 17.54 16.81 17.21 0.1M
2021-07-29 17.75 17.82 17.02 17.23 0.1M
2021-07-28 17.78 17.85 16.98 17.70 0.0M
2021-07-27 18.18 18.18 16.26 17.52 0.1M
2021-07-26 19.26 19.50 18.00 18.20 0.0M
2021-07-23 19.38 19.67 18.51 19.10 0.0M
2021-07-22 20.35 20.55 19.08 19.32 0.1M
2021-07-21 20.23 20.94 19.58 20.43 0.0M
2021-07-20 18.03 20.13 18.00 19.97 0.1M
2021-07-19 19.23 19.47 17.61 17.97 0.1M
2021-07-16 19.55 20.15 19.43 19.60 0.0M
2021-07-15 20.10 20.45 19.08 19.46 0.1M
2021-07-14 21.44 21.50 20.12 20.12 0.0M
2021-07-13 21.55 21.55 20.66 21.45 0.1M
2021-07-12 21.97 22.27 21.36 21.80 0.0M
2021-07-09 21.34 22.18 21.26 22.06 0.0M
2021-07-08 20.79 21.79 20.62 21.04 0.1M
2021-07-07 21.29 21.54 20.35 21.40 0.1M
2021-07-06 20.88 21.31 20.53 21.20 0.1M
2021-07-02 21.48 21.61 20.77 20.81 0.0M
2021-07-01 21.08 21.66 20.22 21.57 0.1M
2021-06-30 21.34 21.89 20.62 20.78 0.1M
2021-06-29 22.85 22.87 21.29 21.50 0.1M
2021-06-28 25.00 25.00 21.62 21.76 0.2M
2021-06-25 24.40 24.88 23.47 24.77 0.6M
2021-06-24 25.07 25.39 24.01 24.56 0.1M
2021-06-23 23.22 25.59 22.90 25.04 0.1M
2021-06-22 23.76 23.88 22.49 23.09 0.1M
2021-06-21 22.62 23.99 21.99 23.76 0.1M
2021-06-18 23.22 23.61 21.69 22.44 0.2M
2021-06-17 23.00 23.98 22.12 23.69 0.1M
2021-06-16 23.53 23.79 22.40 22.94 0.1M
2021-06-15 24.35 24.42 23.33 23.64 0.1M
2021-06-14 23.22 24.28 23.13 24.19 0.1M
2021-06-11 22.63 23.76 22.29 23.00 0.1M
2021-06-10 22.11 22.85 21.76 22.67 0.1M
2021-06-09 22.11 22.49 21.55 22.04 0.1M
2021-06-08 21.24 22.95 21.00 22.10 0.1M
2021-06-07 19.52 21.69 19.01 21.41 0.1M
2021-06-04 19.94 19.98 19.28 19.52 0.1M
2021-06-03 19.72 19.95 19.35 19.70 0.1M
2021-06-02 19.62 21.04 19.32 19.77 0.1M
2021-06-01 19.18 20.99 18.66 20.63 0.1M
2021-05-28 19.64 20.20 19.23 19.23 0.1M
2021-05-27 20.10 20.54 18.66 19.56 0.2M
2021-05-26 18.35 21.14 18.13 20.11 0.2M
2021-05-25 17.48 18.70 17.41 18.65 0.1M
2021-05-24 17.23 17.57 16.71 17.42 0.1M
2021-05-21 16.80 17.39 16.41 17.11 0.1M
2021-05-20 15.45 16.94 15.17 16.92 0.1M
2021-05-19 15.04 15.85 14.91 14.96 0.1M
2021-05-18 14.84 15.40 14.84 15.26 0.1M
2021-05-17 14.14 14.79 13.70 14.66 0.1M
2021-05-14 14.38 14.69 13.89 14.05 0.1M
2021-05-13 16.10 16.59 13.94 14.18 0.2M
2021-05-12 16.17 17.21 15.78 15.87 0.1M
2021-05-11 16.03 17.72 15.50 16.56 0.1M
2021-05-10 17.35 17.35 16.03 16.23 0.1M
2021-05-07 17.12 17.45 16.29 17.43 0.1M
2021-05-06 17.68 17.75 16.85 17.05 0.1M
2021-05-05 18.07 18.09 17.55 17.81 0.1M
2021-05-04 18.18 18.34 17.74 18.02 0.1M
2021-05-03 18.58 18.68 18.14 18.30 0.1M
2021-04-30 18.17 18.78 18.04 18.52 0.1M
2021-04-29 18.68 18.97 18.05 18.36 0.1M
2021-04-28 17.96 19.60 17.58 18.69 0.1M
2021-04-27 17.61 18.07 17.27 18.03 0.0M
2021-04-26 16.59 17.65 16.59 17.61 0.0M
2021-04-23 17.04 17.41 16.57 16.58 0.0M
2021-04-22 17.28 18.15 16.91 16.93 0.1M
2021-04-21 16.48 17.39 16.21 17.27 0.0M
2021-04-20 16.41 16.56 16.10 16.51 0.0M
2021-04-19 16.61 16.73 16.10 16.45 0.1M
2021-04-16 17.03 17.03 16.12 16.39 0.1M
2021-04-15 16.70 17.53 16.33 16.79 0.0M
2021-04-14 16.82 17.40 16.45 16.61 0.0M
2021-04-13 16.45 16.82 16.22 16.45 0.1M
2021-04-12 16.68 16.81 16.21 16.31 0.1M
2021-04-09 17.01 17.17 16.15 16.75 0.1M
2021-04-08 16.66 16.97 16.10 16.91 0.1M
2021-04-07 17.22 17.22 16.10 16.36 0.2M
2021-04-06 17.71 17.74 16.88 16.98 0.1M
2021-04-05 18.50 18.50 17.20 17.45 0.1M
2021-04-01 19.11 19.37 17.93 18.21 0.1M
2021-03-31 18.50 19.57 18.50 18.76 0.1M
2021-03-30 18.19 18.89 17.90 18.36 0.1M
2021-03-29 19.68 20.15 18.00 18.31 0.1M
2021-03-26 20.34 20.38 19.24 19.85 0.1M
2021-03-25 19.79 20.49 19.10 20.21 0.1M
2021-03-24 19.57 20.51 19.02 19.79 0.1M
2021-03-23 20.76 21.49 19.40 19.61 0.1M
2021-03-22 20.11 22.14 20.11 21.01 0.1M
2021-03-19 20.88 21.45 19.86 20.33 0.4M
2021-03-18 19.45 22.59 19.45 20.04 0.2M
2021-03-17 18.87 20.34 18.29 19.68 0.1M
2021-03-16 19.47 19.70 18.61 19.05 0.1M
2021-03-15 19.73 20.41 19.28 19.66 0.1M
2021-03-12 18.69 19.67 18.59 19.47 0.1M
2021-03-11 17.53 19.17 17.53 19.05 0.1M
2021-03-10 17.42 17.78 16.98 17.50 0.2M
2021-03-09 17.63 17.96 16.55 17.19 0.1M
2021-03-08 17.80 18.15 16.46 16.57 0.1M
2021-03-05 18.16 18.65 16.25 17.95 0.2M
2021-03-04 18.90 19.22 17.30 17.60 0.3M
2021-03-03 20.52 20.58 18.70 18.92 0.1M
2021-03-02 20.48 21.06 19.80 19.92 0.1M
2021-03-01 22.28 22.80 20.01 20.85 0.2M
2021-02-26 23.84 23.84 19.76 21.72 0.2M
2021-02-25 24.30 24.79 22.00 22.93 0.1M
2021-02-24 23.24 25.04 23.10 23.72 0.2M
2021-02-23 22.12 22.60 21.09 22.42 0.1M
2021-02-22 23.32 24.25 22.35 22.41 0.1M
2021-02-19 22.06 22.87 21.50 21.90 0.2M
2021-02-18 23.23 23.23 21.50 22.00 0.1M
2021-02-17 23.34 24.17 22.60 23.62 0.1M
2021-02-16 22.04 24.21 21.50 23.32 0.2M
2021-02-12 24.91 25.92 21.41 21.79 1.0M
2021-02-11 26.83 27.33 23.19 23.38 0.2M
2021-02-10 28.49 28.69 26.56 27.24 0.1M
2021-02-09 27.96 29.80 27.05 28.65 0.1M
2021-02-08 26.89 28.00 26.52 27.99 0.1M
2021-02-05 26.24 26.74 25.72 26.49 0.1M
2021-02-04 25.95 26.64 25.72 25.77 0.1M
2021-02-03 27.64 27.81 25.85 25.99 0.2M
2021-02-02 25.30 28.23 25.20 27.96 0.1M
2021-02-01 20.66 28.51 20.66 25.41 0.4M
2021-01-29 21.66 22.42 20.00 20.94 0.1M
2021-01-28 20.25 22.91 20.18 21.52 0.1M
2021-01-27 20.01 20.96 19.69 20.41 0.1M
2021-01-26 21.10 21.54 20.20 20.55 0.1M
2021-01-25 19.94 21.50 19.51 20.77 0.1M
2021-01-22 20.04 20.32 19.32 19.73 0.1M
2021-01-21 20.85 21.18 19.75 20.22 0.1M
2021-01-20 21.86 22.00 20.63 20.86 0.1M
2021-01-19 22.67 22.67 21.51 21.83 0.1M
2021-01-15 21.68 22.95 21.25 21.89 0.1M
2021-01-14 22.72 22.72 21.57 21.79 0.0M
2021-01-13 22.41 24.14 21.89 22.01 0.1M
2021-01-12 23.08 24.04 22.80 23.52 0.1M
2021-01-11 22.62 23.55 22.62 22.97 0.0M
2021-01-08 21.70 23.46 21.31 23.05 0.1M
2021-01-07 22.51 22.75 21.38 21.69 0.1M
2021-01-06 23.75 23.92 21.87 22.06 0.1M
2021-01-05 22.75 23.85 22.03 23.71 0.1M
2021-01-04 22.13 22.51 21.30 22.07 0.1M