Appili Therapeutics Inc (PK) (APLIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00365 | -12.3728813559 | 0.0295 | 0.03089 | 0.0255 | 42532 | 0.02622955 | CS |
| 4 | -0.00201 | -7.21464465183 | 0.02786 | 0.0372 | 0.0255 | 41938 | 0.02930577 | CS |
| 12 | -0.01155 | -30.8823529412 | 0.0374 | 0.0376 | 0.0205 | 157317 | 0.0274037 | CS |
| 26 | -0.00194 | -6.98092839151 | 0.02779 | 0.05 | 0.0162 | 194009 | 0.02742321 | CS |
| 52 | 0.00123 | 4.99593826158 | 0.02462 | 0.0755 | 0.0162 | 229316 | 0.03577747 | CS |
| 156 | -0.57665 | -95.7095435685 | 0.6025 | 0.91 | 0.0162 | 118241 | 0.09973527 | CS |
| 260 | -1.29665 | -98.04536862 | 1.3225 | 1.3681 | 0.0162 | 94722 | 0.22245213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.0256 | 0 | 0.00 | 0.03089 | 0.03089 | 0.0256 | 51000 |
| 1719264540 | 0.0256 | -0.0039 | -13.22 | 0.0256 | 0.0256 | 0.0256 | 56000 |
| 1719005220 | 0.0295 | -0.00126 | -4.10 | 0.0295 | 0.0295 | 0.0295 | 20597 |
| 1718918700 | 0.03076 | 0 | 0.00 | 0.03076 | 0.03076 | 0.03076 | 0 |
| 1718745900 | 0.03076 | 0 | 0.00 | 0.03076 | 0.03076 | 0.03076 | 0 |
| 1718659500 | 0.03076 | 0 | 0.00 | 0.03076 | 0.03076 | 0.03076 | 0 |
| 1718400300 | 0.03076 | 0 | 0.00 | 0.03076 | 0.03076 | 0.03076 | 3000 |
| 1718314140 | 0.03076 | -9.0E-5 | -0.29 | 0.03076 | 0.03076 | 0.03076 | 7000 |
| 1718227740 | 0.03085 | 0 | 0.00 | 0.03085 | 0.03085 | 0.03085 | 0 |
| 1718141340 | 0.03085 | -0.0003 | -0.96 | 0.03085 | 0.03085 | 0.03085 | 1000 |
| 1718054880 | 0.03115 | 0.0005 | 1.63 | 0.0332 | 0.0332 | 0.03115 | 2100 |
| 1717795800 | 0.03065 | -0.0006 | -1.92 | 0.0289 | 0.03065 | 0.0289 | 110043 |
| 1717709400 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1717622460 | 0.03125 | 0.00419 | 15.48 | 0.02908 | 0.0371999 | 0.02908 | 221100 |
| 1717536540 | 0.02706 | 0 | 0.00 | 0.02706 | 0.02706 | 0.02706 | 0 |
| 1717450140 | 0.02706 | 0.00146 | 5.70 | 0.02706 | 0.02706 | 0.02706 | 24055 |
| 1717190940 | 0.0256 | -0.00185 | -6.74 | 0.0256 | 0.0256 | 0.0256 | 32000 |
| 1717104540 | 0.02745 | 5.0E-5 | 0.18 | 0.0295 | 0.0295 | 0.02745 | 7000 |
| 1717018020 | 0.0274 | 0.0015 | 5.79 | 0.02786 | 0.0294 | 0.0274 | 10304 |
| 1716931740 | 0.0259 | 0.0001 | 0.39 | 0.0258 | 0.0259 | 0.0258 | 330042 |
| 1716585840 | 0.0258 | 0.0006 | 2.38 | 0.0258 | 0.0258 | 0.0258 | 14000 |
| 1716499740 | 0.0252 | -0.0007 | -2.70 | 0.0259 | 0.0259 | 0.0252 | 8550 |
| 1716412800 | 0.0259 | -4.0E-5 | -0.15 | 0.0262 | 0.0264 | 0.0259 | 77151 |
| 1716326940 | 0.02594 | -6.0E-5 | -0.23 | 0.0262 | 0.0262 | 0.02594 | 39000 |
| 1716240180 | 0.026 | -0.0004 | -1.52 | 0.0261799 | 0.0261799 | 0.0251 | 1640 |
| 1715981340 | 0.0264 | -0.00185 | -6.55 | 0.025701 | 0.0264 | 0.025701 | 32500 |
| 1715894940 | 0.02825 | 0.00395 | 16.26 | 0.027 | 0.02856 | 0.027 | 210096 |
| 1715808000 | 0.0243 | -0.0017 | -6.54 | 0.0275 | 0.0275 | 0.0243 | 4000 |
| 1715722140 | 0.026 | 0.0004 | 1.56 | 0.026 | 0.026 | 0.02515 | 197313 |
| 1715635200 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1715376000 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1715289600 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1715203200 | 0.0256 | -0.00165 | -6.06 | 0.0256 | 0.0256 | 0.0256 | 30000 |
| 1715117340 | 0.02725 | 0.00125 | 4.81 | 0.02725 | 0.02725 | 0.02725 | 4000 |
| 1715030940 | 0.026 | -0.002 | -7.14 | 0.0275 | 0.0275 | 0.02525 | 93000 |
| 1714771740 | 0.028 | -0.0014 | -4.76 | 0.0243 | 0.028 | 0.0243 | 86750 |
| 1714685340 | 0.0294 | 0.0044 | 17.60 | 0.0294 | 0.0294 | 0.0294 | 112279 |
| 1714598400 | 0.025 | -0.005 | -16.67 | 0.0289 | 0.0289 | 0.025 | 157650 |
| 1714512600 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.03 | 0.03 | 491 |
| 1714425780 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1714166580 | 0.0295 | 0.0016 | 5.73 | 0.0205 | 0.0295 | 0.0205 | 87134 |
| 1714080540 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713994140 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713907740 | 0.0279 | 0.0001 | 0.36 | 0.0279 | 0.0279 | 0.0279 | 725 |
| 1713821340 | 0.0278 | 0.0027 | 10.76 | 0.0278 | 0.0278 | 0.0278 | 3100 |
| 1713561900 | 0.0251 | -0.0041 | -14.04 | 0.0251 | 0.0251 | 0.0251 | 35000 |
| 1713475500 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 7195 |
| 1713389100 | 0.0292 | 0.0002 | 0.69 | 0.031 | 0.031 | 0.0292 | 3030 |
| 1713302940 | 0.029 | 0.0038 | 15.08 | 0.0289 | 0.029 | 0.0289 | 33300 |
| 1713216000 | 0.0252 | -0.0073 | -22.46 | 0.0312 | 0.0312 | 0.025 | 3649000 |
| 1712957160 | 0.0325 | 0.00035 | 1.09 | 0.0333 | 0.0333 | 0.0325 | 94102 |
| 1712870400 | 0.03215 | 0 | 0.00 | 0.03215 | 0.03215 | 0.03215 | 0 |
| 1712784000 | 0.03215 | -0.00125 | -3.74 | 0.0331 | 0.0331 | 0.03215 | 19225 |
| 1712698140 | 0.0334 | 0.0033 | 10.96 | 0.0354999 | 0.0354999 | 0.0334 | 75000 |
| 1712611200 | 0.0301 | -0.0037 | -10.95 | 0.0337 | 0.0375 | 0.0301 | 471225 |
| 1712352000 | 0.0337999 | -0.0031 | -8.40 | 0.0361 | 0.0376 | 0.0337999 | 178050 |
| 1712265780 | 0.0369 | 6.0E-5 | 0.16 | 0.0374 | 0.0376 | 0.0337999 | 312500 |
| 1712179500 | 0.03684 | -0.00016 | -0.43 | 0.0374 | 0.0374 | 0.0357 | 167000 |
| 1712092980 | 0.037 | 0.0158 | 74.53 | 0.05 | 0.05 | 0.035 | 3790720 |
| 1712006940 | 0.0212 | -0.0002 | -0.93 | 0.026 | 0.026 | 0.0212 | 130000 |
| 1711661340 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1711574940 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1711488540 | 0.0214 | -0.0015 | -6.55 | 0.0228 | 0.0228 | 0.0214 | 28024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
