Appili Therapeutics Inc (PK) (APLIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 18.2648401826 | 0.0219 | 0.0263 | 0.0219 | 367023 | 0.02517013 | CS |
| 4 | -0.0036 | -12.2033898305 | 0.0295 | 0.0316 | 0.0219 | 100037 | 0.02534075 | CS |
| 12 | 0.0054 | 26.3414634146 | 0.0205 | 0.0372 | 0.0205 | 78138 | 0.02663659 | CS |
| 26 | 0.0036 | 16.1434977578 | 0.0223 | 0.05 | 0.0162 | 195304 | 0.02757507 | CS |
| 52 | -0.0206 | -44.3010752688 | 0.0465 | 0.069 | 0.0162 | 213051 | 0.03530696 | CS |
| 156 | -0.4966 | -95.043062201 | 0.5225 | 0.91 | 0.0162 | 120582 | 0.09635509 | CS |
| 260 | -1.2966 | -98.0415879017 | 1.3225 | 1.3681 | 0.0162 | 94987 | 0.21959739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0259 | 0.0025 | 10.68 | 0.0259 | 0.0259 | 0.0259 | 6000 |
| 1721337720 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1721251320 | 0.0234 | -0.0029 | -11.03 | 0.0234 | 0.0234 | 0.0234 | 119469 |
| 1721164920 | 0.0263 | 0.0044 | 20.09 | 0.0241 | 0.0263 | 0.0241 | 777600 |
| 1721078940 | 0.0219 | -0.0023 | -9.50 | 0.0219 | 0.0219 | 0.0219 | 204000 |
| 1720819680 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1720733280 | 0.0242 | -0.00356 | -12.82 | 0.0242 | 0.0242 | 0.0242 | 625 |
| 1720646880 | 0.02776 | 0.00046 | 1.68 | 0.0254999 | 0.02776 | 0.0254999 | 3500 |
| 1720560540 | 0.0273 | 0.0018001 | 7.06 | 0.0273 | 0.0273 | 0.0273 | 3000 |
| 1720473840 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1720214640 | 0.0254999 | -0.00545 | -17.61 | 0.02734 | 0.029 | 0.0254999 | 1400 |
| 1720041000 | 0.03095 | 0.00145 | 4.92 | 0.0285 | 0.03095 | 0.0285 | 1219 |
| 1719955200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1719868800 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1719609600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1719523200 | 0.0295 | 0.00365 | 14.12 | 0.0316 | 0.0316 | 0.0295 | 6068 |
| 1719437040 | 0.02585 | 0.00025 | 0.98 | 0.0254999 | 0.0262 | 0.0254999 | 56000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
