Dark

APLIF
APPILI THERAPEUTICS INC
stock OTC

EOD

May 12, 2025

0.0208USD-16.466%(-0.0041)10,000

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.02)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.020800	0.020800	0.020800	0.020800	-16.466%	10,000	0.000%
2025-05-08	0.022950	0.024900	0.022950	0.024900	+27.041%	61,200	-16.466%
2025-05-06	0.023000	0.023000	0.019600	0.019600	-14.967%	32,000	+6.122%
2025-05-05	0.020950	0.023050	0.020950	0.023050	+2.902%	126,006	-9.761%
2025-05-01	0.022400	0.022400	0.022400	0.022400	+14.872%	100,000	-7.143%
2025-04-28	0.020100	0.021000	0.019500	0.019500	-7.363%	82,500	+6.667%
2025-04-25	0.021050	0.021050	0.021050	0.021050	-6.027%	1,000	-1.188%
2025-04-21	0.022400	0.022400	0.022400	0.022400	-9.677%	100	-7.143%
2025-04-17	0.021800	0.024800	0.021200	0.024800	+12.727%	240,000	-16.129%
2025-04-14	0.022000	0.022000	0.022000	0.022000	+0.917%	10,000	-5.455%
2025-04-11	0.019600	0.021800	0.019600	0.021800	+0.926%	8,900	-4.587%
2025-04-10	0.021600	0.021600	0.021600	0.021600	+2.370%	17,500	-3.704%
2025-04-08	0.024450	0.024450	0.021100	0.021100	+5.500%	50,120	-1.422%
2025-04-03	0.021200	0.021700	0.019800	0.020000	-18.367%	286,900	+4.000%
2025-04-02	0.023100	0.024600	0.023100	0.024500	-2.390%	13,000	-15.102%
2025-04-01	0.025500	0.025500	0.023050	0.025100	+1.619%	8,200	-17.131%
2025-03-31	0.026400	0.029800	0.024700	0.024700	-13.937%	60,100	-15.789%
2025-03-28	0.022200	0.029800	0.022200	0.028700	+2.135%	393,500	-27.526%
2025-03-27	0.024100	0.028100	0.024100	0.028100	0.000%	10,500	-25.979%
2025-03-26	0.028200	0.028200	0.027150	0.028100	-5.705%	125,325	-25.979%
2025-03-25	0.025700	0.029800	0.025200	0.029800	+15.953%	117,063	-30.201%
2025-03-24	0.023100	0.028000	0.023100	0.025700	+2.800%	204,000	-19.066%
2025-03-21	0.026440	0.026440	0.025000	0.025000	+8.696%	29,500	-16.800%
2025-03-20	0.028000	0.028000	0.023000	0.023000	-18.149%	34,000	-9.565%
2025-03-19	0.023500	0.029900	0.023500	0.028100	+31.308%	43,700	-25.979%
2025-03-18	0.029900	0.029900	0.021400	0.021400	-6.140%	115,131	-2.804%
2025-03-17	0.022800	0.022800	0.022800	0.022800	-0.870%	4,000	-8.772%
2025-03-14	0.023000	0.023000	0.023000	0.023000	+1.322%	5,350	-9.565%
2025-03-13	0.024400	0.024400	0.022700	0.022700	-9.200%	27,100	-8.370%
2025-03-12	0.023300	0.025000	0.023300	0.025000	+3.093%	37,000	-16.800%
2025-03-11	0.026000	0.026000	0.024250	0.024250	+0.622%	70,000	-14.227%
2025-03-10	0.025900	0.025900	0.024100	0.024100	-3.600%	51,000	-13.693%
2025-03-07	0.025000	0.025000	0.025000	0.025000	+18.483%	100	-16.800%
2025-03-05	0.020600	0.021100	0.020600	0.021100	-4.091%	55,729	-1.422%
2025-03-03	0.023300	0.023300	0.021200	0.022000	-11.647%	171,100	-5.455%
2025-02-27	0.026000	0.027000	0.022800	0.024900	+7.559%	320,000	-16.466%
2025-02-26	0.024560	0.024560	0.023150	0.023150	-8.135%	3,042	-10.151%
2025-02-25	0.026000	0.026000	0.022680	0.025200	-8.197%	69,000	-17.460%
2025-02-24	0.026000	0.027450	0.026000	0.027450	+7.647%	1,964	-24.226%
2025-02-21	0.028800	0.028800	0.025500	0.025500	+3.030%	13,421	-18.431%
2025-02-20	0.024750	0.025300	0.024750	0.024750	+3.992%	14,800	-15.960%
2025-02-19	0.027000	0.029400	0.022400	0.023800	+3.704%	920,918	-12.605%
2025-02-18	0.024500	0.025780	0.022950	0.022950	-0.735%	12,564	-9.368%
2025-02-14	0.022400	0.023120	0.022400	0.023120	+17.959%	50,000	-10.035%
2025-02-13	0.019600	0.019600	0.019600	0.019600	-14.223%	5,000	+6.122%
2025-02-12	0.022850	0.022850	0.022850	0.022850	-1.931%	15,100	-8.972%
2025-02-07	0.022380	0.023300	0.022380	0.023300	-15.580%	1,671	-10.730%
2025-02-06	0.026150	0.027600	0.026150	0.027600	+31.429%	15,012	-24.638%
2025-02-05	0.021000	0.021000	0.021000	0.021000	+1.942%	711	-0.952%
2025-02-04	0.021000	0.021000	0.020600	0.020600	+0.488%	308,625	+0.971%
2025-02-03	0.021000	0.021000	0.020500	0.020500	-11.638%	40,000	+1.463%
2025-01-29	0.023200	0.023200	0.023200	0.023200	-2.521%	2,035	-10.345%
2025-01-24	0.026380	0.026380	0.023800	0.023800	-15.000%	6,178	-12.605%
2025-01-22	0.028000	0.028000	0.028000	0.028000	0.000%	4,178	-25.714%
2025-01-21	0.019600	0.028000	0.019600	0.028000	+9.589%	301,251	-25.714%
2025-01-14	0.022950	0.028000	0.022950	0.025550	+22.837%	120,918	-18.591%
2025-01-13	0.024400	0.024400	0.020800	0.020800	-14.754%	650	0.000%
2025-01-10	0.022000	0.024400	0.022000	0.024400	+7.489%	9,000	-14.754%
2025-01-03	0.022700	0.022700	0.022700	0.022700	-8.097%	100	-8.370%
2025-01-02	0.028000	0.028000	0.023350	0.024700	-11.786%	51,100	-15.789%
2024-12-31	0.022000	0.028000	0.022000	0.028000	+12.000%	2,423	-25.714%
2024-12-27	0.025000	0.025000	0.022300	0.025000	-5.303%	183,600	-16.800%
2024-12-23	0.025000	0.026400	0.022900	0.026400	+2.326%	25,600	-21.212%
2024-12-20	0.023750	0.025800	0.023750	0.025800	+0.233%	2,492	-19.380%
2024-12-11	0.025400	0.025740	0.020000	0.025740	-7.742%	171,800	-19.192%
2024-12-10	0.023860	0.027900	0.023860	0.027900	+13.415%	77,000	-25.448%
2024-12-09	0.028000	0.028000	0.024600	0.024600	-2.767%	10,200	-15.447%
2024-12-06	0.024900	0.025300	0.023600	0.025300	+4.115%	500,000	-17.787%
2024-12-05	0.024300	0.024300	0.024300	0.024300	+4.968%	10,000	-14.403%
2024-12-04	0.023150	0.023150	0.023150	0.023150	0.000%	763	-10.151%
2024-12-02	0.023150	0.023150	0.023150	0.023150	-9.570%	325	-10.151%
2024-11-27	0.025600	0.025600	0.025600	0.025600	-11.724%	50,000	-18.750%
2024-11-26	0.021300	0.029000	0.021300	0.029000	+16.466%	9,853	-28.276%
2024-11-25	0.025100	0.025100	0.024900	0.024900	-2.353%	13,000	-16.466%
2024-11-22	0.025500	0.025500	0.025500	0.025500	+8.051%	211	-18.431%
2024-11-21	0.019600	0.025200	0.019600	0.023600	+3.057%	104,000	-11.864%
2024-11-20	0.026140	0.026140	0.022900	0.022900	+12.255%	37,100	-9.170%
2024-11-18	0.021300	0.021300	0.020400	0.020400	-12.821%	18,034	+1.961%
2024-11-15	0.025000	0.025000	0.021150	0.023400	+2.407%	700,000	-11.111%
2024-11-14	0.029900	0.029900	0.022850	0.022850	-0.436%	16,534	-8.972%
2024-11-13	0.025100	0.025100	0.022950	0.022950	-9.646%	255,000	-9.368%
2024-11-11	0.026600	0.028850	0.025000	0.025400	-9.286%	365,800	-18.110%
2024-11-08	0.025000	0.028000	0.025000	0.028000	+17.845%	21,000	-25.714%
2024-11-07	0.020400	0.029500	0.020400	0.023760	-5.714%	286,144	-12.458%
2024-11-05	0.025200	0.025200	0.025200	0.025200	-9.025%	599	-17.460%
2024-11-04	0.027700	0.027700	0.027700	0.027700	+9.486%	10,000	-24.910%
2024-11-01	0.025300	0.025300	0.025300	0.025300	-4.528%	140,000	-17.787%
2024-10-31	0.026500	0.026500	0.026500	0.026500	-3.986%	7,000	-21.509%
2024-10-29	0.027600	0.027600	0.027600	0.027600	-8.306%	895	-24.638%
2024-10-28	0.027150	0.030100	0.027150	0.030100	+11.070%	6,480	-30.897%
2024-10-25	0.027100	0.027100	0.027100	0.027100	+7.115%	1,009	-23.247%
2024-10-24	0.025100	0.030100	0.025100	0.025300	-11.847%	6,799	-17.787%
2024-10-23	0.028700	0.028700	0.028700	0.028700	-4.333%	6,000	-27.526%
2024-10-22	0.034900	0.034900	0.027600	0.030000	+20.000%	141,488	-30.667%
2024-10-21	0.033100	0.033100	0.025000	0.025000	0.000%	45,955	-16.800%
2024-10-18	0.028000	0.028000	0.023600	0.025000	-10.714%	678,500	-16.800%
2024-10-17	0.026000	0.028000	0.020000	0.028000	+6.870%	78,900	-25.714%
2024-10-16	0.021200	0.027700	0.021200	0.026200	+10.316%	767,275	-20.611%
2024-10-15	0.023000	0.025800	0.023000	0.023750	+18.750%	30,520	-12.421%
2024-10-14	0.024740	0.024740	0.020000	0.020000	-20.319%	9,792	+4.000%
2024-10-11	0.022000	0.025100	0.022000	0.025100	+19.382%	205,066	-17.131%
2024-10-08	0.021025	0.021025	0.021025	0.021025	-1.291%	5,700	-1.070%
2024-10-04	0.027650	0.027650	0.021300	0.021300	-1.389%	630,953	-2.347%
2024-10-03	0.021600	0.021600	0.021600	0.021600	+60.000%	566	-3.704%
2024-10-02	0.013500	0.013500	0.013500	0.013500	-40.789%	284,899	+54.074%
2024-10-01	0.026000	0.026100	0.022800	0.022800	-12.308%	105,800	-8.772%
2024-09-30	0.029200	0.029200	0.022800	0.026000	+13.537%	348,937	-20.000%
2024-09-27	0.022900	0.022900	0.022900	0.022900	+0.439%	410,000	-9.170%
2024-09-26	0.022600	0.022800	0.022600	0.022800	+2.703%	524,595	-8.772%
2024-09-25	0.022200	0.022200	0.022200	0.022200	+2.304%	20,000	-6.306%
2024-09-23	0.022480	0.022480	0.021700	0.021700	-14.902%	31,800	-4.147%
2024-09-19	0.025500	0.025500	0.025500	0.025500	+12.335%	4,500	-18.431%
2024-09-18	0.023350	0.023350	0.022150	0.022700	-14.662%	234,000	-8.370%
2024-09-17	0.026600	0.026600	0.026600	0.026600	-8.676%	9,698	-21.805%
2024-09-16	0.028200	0.029127	0.028200	0.029127	+16.508%	23,000	-28.589%
2024-09-11	0.025000	0.025000	0.025000	0.025000	+13.636%	20,000	-16.800%
2024-09-10	0.026000	0.026000	0.022000	0.022000	-26.174%	4,500	-5.455%
2024-09-06	0.029800	0.029800	0.029800	0.029800	+15.058%	10,759	-30.201%
2024-09-04	0.025900	0.025900	0.025900	0.025900	+29.500%	479	-19.691%
2024-09-03	0.020000	0.020000	0.020000	0.020000	-31.271%	9,375	+4.000%
2024-08-30	0.029100	0.029100	0.029100	0.029100	+11.708%	9,440	-28.522%
2024-08-29	0.026050	0.026050	0.026050	0.026050	-3.519%	5,035	-20.154%
2024-08-28	0.027000	0.027000	0.027000	0.027000	+1.124%	27,125	-22.963%
2024-08-27	0.027500	0.027500	0.026700	0.026700	-2.909%	27,005	-22.097%
2024-08-26	0.028700	0.028700	0.027500	0.027500	-5.009%	11,227	-24.364%
2024-08-23	0.028950	0.028950	0.028950	0.028950	-9.672%	10,000	-28.152%
2024-08-22	0.027500	0.032050	0.027500	0.032050	+11.092%	2,007	-35.101%
2024-08-21	0.028400	0.028850	0.028400	0.028850	-3.833%	4,564	-27.903%
2024-08-20	0.032350	0.032350	0.028500	0.030000	+5.263%	22,500	-30.667%
2024-08-19	0.029500	0.034000	0.028500	0.028500	-0.697%	9,441	-27.018%
2024-08-16	0.029300	0.029300	0.022400	0.028700	+19.087%	158,742	-27.526%
2024-08-12	0.023260	0.024100	0.023260	0.024100	-13.929%	60,000	-13.693%
2024-08-09	0.029900	0.033600	0.028000	0.028000	+6.870%	671,841	-25.714%
2024-08-08	0.024050	0.026200	0.024050	0.026200	-12.375%	7,500	-20.611%
2024-08-07	0.026900	0.032000	0.026000	0.029900	+37.788%	199,793	-30.435%
2024-08-06	0.021700	0.021700	0.021700	0.021700	-4.615%	702	-4.147%
2024-08-05	0.026600	0.026600	0.022750	0.022750	-13.498%	400	-8.571%
2024-07-31	0.026500	0.026500	0.026300	0.026300	-0.605%	56,000	-20.913%
2024-07-26	0.026460	0.026460	0.026460	0.026460	+5.840%	1,500	-21.391%
2024-07-25	0.026020	0.026020	0.023800	0.025000	+15.207%	72,500	-16.800%
2024-07-23	0.025750	0.025750	0.021700	0.021700	-16.538%	31,662	-4.147%
2024-07-22	0.028500	0.029280	0.026000	0.026000	+0.386%	117,000	-20.000%
2024-07-19	0.025900	0.025900	0.025900	0.025900	+10.684%	6,000	-19.691%
2024-07-17	0.023400	0.023400	0.023400	0.023400	-11.027%	119,469	-11.111%
2024-07-16	0.024100	0.026300	0.024100	0.026300	+20.091%	777,600	-20.913%
2024-07-15	0.021900	0.021900	0.021900	0.021900	-9.504%	204,000	-5.023%
2024-07-11	0.024200	0.024200	0.024200	0.024200	-12.824%	625	-14.050%
2024-07-10	0.025500	0.027760	0.025500	0.027760	+1.685%	3,500	-25.072%
2024-07-09	0.027300	0.027300	0.027300	0.027300	+7.059%	3,000	-23.810%
2024-07-05	0.027340	0.029000	0.025500	0.025500	-17.609%	1,400	-18.431%
2024-07-03	0.028500	0.030950	0.028500	0.030950	+4.915%	1,219	-32.795%
2024-06-27	0.031600	0.031600	0.029500	0.029500	+14.120%	6,068	-29.492%
2024-06-26	0.025500	0.026200	0.025500	0.025850	+0.977%	56,000	-19.536%
2024-06-25	0.030890	0.030890	0.025600	0.025600	0.000%	51,000	-18.750%
2024-06-24	0.025600	0.025600	0.025600	0.025600	-13.220%	56,000	-18.750%
2024-06-21	0.029500	0.029500	0.029500	0.029500	-4.096%	20,597	-29.492%
2024-06-14	0.030760	0.030760	0.030760	0.030760	0.000%	3,000	-32.380%
2024-06-13	0.030760	0.030760	0.030760	0.030760	-0.292%	7,000	-32.380%
2024-06-11	0.030850	0.030850	0.030850	0.030850	-0.963%	1,000	-32.577%
2024-06-10	0.033200	0.033200	0.031150	0.031150	+1.631%	2,100	-33.226%
2024-06-07	0.028900	0.030650	0.028900	0.030650	-1.920%	110,043	-32.137%
2024-06-05	0.029080	0.037200	0.029080	0.031250	+15.484%	221,100	-33.440%
2024-06-03	0.027060	0.027060	0.027060	0.027060	+5.703%	24,055	-23.134%
2024-05-31	0.025600	0.025600	0.025600	0.025600	-6.740%	32,000	-18.750%
2024-05-30	0.029500	0.029500	0.027450	0.027450	+0.182%	7,000	-24.226%
2024-05-29	0.027860	0.029400	0.027400	0.027400	+5.792%	10,304	-24.088%
2024-05-28	0.025800	0.025900	0.025800	0.025900	+0.388%	330,042	-19.691%
2024-05-24	0.025800	0.025800	0.025800	0.025800	+2.381%	14,000	-19.380%
2024-05-23	0.025900	0.025900	0.025200	0.025200	-2.703%	8,550	-17.460%
2024-05-22	0.026200	0.026400	0.025900	0.025900	-0.154%	77,151	-19.691%
2024-05-21	0.026200	0.026200	0.025940	0.025940	-0.231%	39,000	-19.815%
2024-05-20	0.026180	0.026180	0.025100	0.026000	-1.515%	1,640	-20.000%
2024-05-17	0.025701	0.026400	0.025701	0.026400	-6.549%	32,500	-21.212%
2024-05-16	0.027000	0.028560	0.027000	0.028250	+16.255%	210,096	-26.372%
2024-05-15	0.027500	0.027500	0.024300	0.024300	-6.538%	4,000	-14.403%
2024-05-14	0.026000	0.026000	0.025150	0.026000	+1.562%	197,313	-20.000%
2024-05-08	0.025600	0.025600	0.025600	0.025600	-6.055%	30,000	-18.750%
2024-05-07	0.027250	0.027250	0.027250	0.027250	+4.808%	4,000	-23.670%
2024-05-06	0.027500	0.027500	0.025250	0.026000	-7.143%	93,000	-20.000%
2024-05-03	0.024300	0.028000	0.024300	0.028000	-4.762%	86,750	-25.714%
2024-05-02	0.029400	0.029400	0.029400	0.029400	+17.600%	112,279	-29.252%
2024-05-01	0.028900	0.028900	0.025000	0.025000	-16.667%	157,650	-16.800%
2024-04-30	0.030000	0.030000	0.030000	0.030000	+1.695%	491	-30.667%
2024-04-26	0.020500	0.029500	0.020500	0.029500	+5.735%	87,134	-29.492%
2024-04-23	0.027900	0.027900	0.027900	0.027900	+0.360%	725	-25.448%
2024-04-22	0.027800	0.027800	0.027800	0.027800	+10.757%	3,100	-25.180%
2024-04-19	0.025100	0.025100	0.025100	0.025100	-14.041%	35,000	-17.131%
2024-04-18	0.029200	0.029200	0.029200	0.029200	0.000%	7,195	-28.767%
2024-04-17	0.031000	0.031000	0.029200	0.029200	+0.690%	3,030	-28.767%
2024-04-16	0.028900	0.029000	0.028900	0.029000	+15.079%	33,300	-28.276%
2024-04-15	0.031200	0.031200	0.025000	0.025200	-22.462%	3,649,000	-17.460%
2024-04-12	0.033300	0.033300	0.032500	0.032500	+1.089%	94,102	-36.000%
2024-04-10	0.033100	0.033100	0.032150	0.032150	-3.743%	19,225	-35.303%
2024-04-09	0.035500	0.035500	0.033400	0.033400	+10.963%	75,000	-37.725%
2024-04-08	0.033700	0.037500	0.030100	0.030100	-10.947%	471,225	-30.897%
2024-04-05	0.036100	0.037600	0.033800	0.033800	-8.401%	178,050	-38.462%
2024-04-04	0.037400	0.037600	0.033800	0.036900	+0.163%	312,500	-43.631%
2024-04-03	0.037400	0.037400	0.035700	0.036840	-0.432%	167,000	-43.540%
2024-04-02	0.050000	0.050000	0.035000	0.037000	+74.528%	3,790,720	-43.784%
2024-04-01	0.026000	0.026000	0.021200	0.021200	-0.935%	130,000	-1.887%
2024-03-26	0.022800	0.022800	0.021400	0.021400	-6.550%	28,024	-2.804%
2024-03-25	0.022900	0.022900	0.022900	0.022900	-3.782%	31,000	-9.170%
2024-03-21	0.025500	0.025500	0.023800	0.023800	-1.245%	13,526	-12.605%
2024-03-19	0.024100	0.024100	0.024100	0.024100	-1.472%	3,999	-13.693%
2024-03-18	0.024460	0.024460	0.024460	0.024460	+10.180%	1,000	-14.963%
2024-03-13	0.026600	0.026600	0.022200	0.022200	-3.478%	39,700	-6.306%
2024-03-08	0.027200	0.027200	0.023000	0.023000	0.000%	96,848	-9.565%
2024-03-06	0.023000	0.023000	0.023000	0.023000	+3.604%	998	-9.565%
2024-03-05	0.022200	0.022200	0.022200	0.022200	-13.953%	9,900	-6.306%
2024-03-04	0.026200	0.026200	0.024500	0.025800	-2.642%	87,100	-19.380%
2024-03-01	0.021700	0.027600	0.020500	0.026500	+22.120%	1,262,065	-21.509%
2024-02-29	0.019500	0.021700	0.018900	0.021700	+11.856%	48,000	-4.147%
2024-02-28	0.020000	0.020000	0.019400	0.019400	-4.668%	22,903	+7.216%
2024-02-27	0.018900	0.020400	0.018900	0.020350	-6.221%	53,427	+2.211%
2024-02-26	0.021700	0.021700	0.018700	0.021700	+16.043%	105,300	-4.147%
2024-02-23	0.024600	0.024600	0.018700	0.018700	-15.000%	136,450	+11.230%
2024-02-21	0.019000	0.026100	0.018000	0.022000	+35.802%	1,719,234	-5.455%
2024-02-20	0.018500	0.018500	0.016200	0.016200	-12.903%	111,010	+28.395%
2024-02-16	0.022300	0.022500	0.018600	0.018600	-16.592%	85,780	+11.828%
2024-02-15	0.018600	0.022300	0.018600	0.022300	+23.889%	330,000	-6.726%
2024-02-14	0.018100	0.018300	0.018000	0.018000	-5.512%	164,000	+15.556%
2024-02-13	0.022000	0.022000	0.018800	0.019050	+2.419%	23,307	+9.186%
2024-02-12	0.018600	0.018600	0.018600	0.018600	-5.102%	58,500	+11.828%
2024-02-09	0.020400	0.020400	0.018000	0.019600	-5.314%	394,090	+6.122%
2024-02-08	0.021900	0.021900	0.020400	0.020700	+2.475%	61,000	+0.483%
2024-02-07	0.021900	0.022000	0.019000	0.020200	-2.415%	68,980	+2.970%
2024-01-30	0.022000	0.022000	0.020700	0.020700	+26.994%	31,211	+0.483%
2024-01-29	0.020820	0.022300	0.016300	0.016300	-25.909%	412,500	+27.607%
2024-01-26	0.022300	0.022300	0.022000	0.022000	-0.452%	12,500	-5.455%
2024-01-25	0.022300	0.022300	0.022100	0.022100	-1.778%	111,000	-5.882%
2024-01-24	0.022300	0.022500	0.022300	0.022500	+1.351%	3,000	-7.556%
2024-01-23	0.022200	0.022200	0.022200	0.022200	-1.333%	1,020	-6.306%
2024-01-22	0.022100	0.022500	0.022100	0.022500	0.000%	47,000	-7.556%
2024-01-19	0.022300	0.022500	0.022300	0.022500	-3.017%	25,460	-7.556%
2024-01-18	0.023200	0.023200	0.023200	0.023200	+4.505%	20,400	-10.345%
2024-01-17	0.022200	0.022200	0.022200	0.022200	-1.333%	6,500	-6.306%
2024-01-12	0.025000	0.025000	0.022500	0.022500	-2.174%	669,000	-7.556%
2024-01-11	0.024200	0.024200	0.023000	0.023000	0.000%	4,200	-9.565%
2024-01-10	0.023000	0.023000	0.023000	0.023000	+2.679%	2,300	-9.565%
2024-01-09	0.022400	0.022400	0.022400	0.022400	-10.400%	200,000	-7.143%
2024-01-05	0.025000	0.025000	0.025000	0.025000	-3.846%	10,000	-16.800%
2024-01-03	0.025000	0.026300	0.025000	0.026000	+0.775%	444,287	-20.000%
2024-01-02	0.025800	0.025800	0.025800	0.025800	-2.642%	1,000	-19.380%
2023-12-27	0.028000	0.028000	0.026500	0.026500	-2.214%	71,378	-21.509%
2023-12-26	0.027790	0.027790	0.027100	0.027100	0.000%	3,000	-23.247%
2023-12-22	0.027100	0.027100	0.027100	0.027100	+9.495%	5,000	-23.247%
2023-12-21	0.022900	0.024750	0.022900	0.024750	+10.491%	5,101	-15.960%
2023-12-20	0.022400	0.022400	0.022400	0.022400	-15.789%	5,000	-7.143%
2023-12-19	0.026400	0.026600	0.024650	0.026600	+1.141%	182,567	-21.805%
2023-12-18	0.025000	0.026300	0.025000	0.026300	+5.200%	6,038	-20.913%
2023-12-14	0.025000	0.025000	0.025000	0.025000	+13.636%	5,000	-16.800%
2023-12-13	0.024450	0.024450	0.022000	0.022000	-3.930%	54,735	-5.455%
2023-12-12	0.021777	0.025120	0.021777	0.022900	-21.843%	5,415	-9.170%
2023-12-08	0.028000	0.029300	0.028000	0.029300	+13.566%	52,834	-29.010%
2023-12-07	0.025800	0.025800	0.025000	0.025800	+3.781%	32,500	-19.380%
2023-12-05	0.024860	0.024860	0.024860	0.024860	+11.982%	238	-16.331%
2023-12-04	0.022150	0.022200	0.022150	0.022200	-13.619%	14,000	-6.306%
2023-12-01	0.025700	0.025700	0.025700	0.025700	+7.938%	10,000	-19.066%
2023-11-30	0.023000	0.026654	0.022100	0.023810	+0.358%	147,250	-12.642%
2023-11-29	0.023725	0.023725	0.023725	0.023725	+3.152%	25,000	-12.329%
2023-11-28	0.023000	0.023000	0.023000	0.023000	-12.214%	2,200	-9.565%
2023-11-22	0.023800	0.026200	0.022460	0.026200	+1.946%	40,500	-20.611%
2023-11-21	0.025700	0.025700	0.025700	0.025700	+0.391%	13,000	-19.066%
2023-11-20	0.025540	0.025600	0.025540	0.025600	0.000%	15,000	-18.750%
2023-11-17	0.025675	0.025675	0.025360	0.025600	+2.400%	36,510	-18.750%
2023-11-16	0.025500	0.026100	0.023700	0.025000	+13.122%	389,505	-16.800%
2023-11-15	0.022100	0.022100	0.022100	0.022100	-7.917%	5,400	-5.882%
2023-11-14	0.024880	0.026200	0.024000	0.024000	-14.286%	87,000	-13.333%
2023-11-13	0.025600	0.028000	0.025600	0.028000	+6.667%	61,000	-25.714%
2023-11-10	0.026250	0.026250	0.026250	0.026250	+9.179%	474	-20.762%
2023-11-09	0.028800	0.028800	0.024043	0.024043	-6.302%	66,405	-13.488%
2023-11-08	0.025400	0.025660	0.025400	0.025660	-5.938%	1,250	-18.940%
2023-11-07	0.028800	0.028800	0.025920	0.027280	+2.943%	64,944	-23.754%
2023-11-06	0.026450	0.026500	0.026450	0.026500	-1.852%	349	-21.509%
2023-11-03	0.027000	0.027000	0.027000	0.027000	0.000%	11,000	-22.963%
2023-11-02	0.027000	0.027000	0.027000	0.027000	+3.846%	3,333	-22.963%
2023-11-01	0.027000	0.027350	0.026000	0.026000	-9.722%	109,247	-20.000%
2023-10-30	0.026700	0.028871	0.024000	0.028800	+33.953%	61,750	-27.778%
2023-10-27	0.026800	0.026800	0.021500	0.021500	-19.926%	52,472	-3.256%
2023-10-26	0.026450	0.028000	0.024900	0.026850	+5.709%	42,000	-22.533%
2023-10-25	0.029700	0.029700	0.025400	0.025400	-12.414%	72,100	-18.110%
2023-10-24	0.029020	0.029020	0.029000	0.029000	+1.399%	11,000	-28.276%
2023-10-23	0.029150	0.029150	0.028600	0.028600	-1.379%	20,650	-27.273%
2023-10-20	0.029000	0.029700	0.028600	0.029000	+1.399%	42,891	-28.276%
2023-10-19	0.029200	0.029200	0.026560	0.028600	-2.055%	172,800	-27.273%
2023-10-18	0.029000	0.029200	0.028100	0.029200	+0.344%	65,000	-28.767%
2023-10-17	0.029800	0.029800	0.029100	0.029100	-5.825%	38,000	-28.522%
2023-10-16	0.032000	0.032000	0.030000	0.030900	+3.000%	94,952	-32.686%
2023-10-13	0.032600	0.032600	0.029300	0.030000	-0.332%	70,700	-30.667%
2023-10-12	0.032500	0.032500	0.030100	0.030100	-4.262%	62,000	-30.897%
2023-10-11	0.030000	0.031440	0.029700	0.031440	+7.304%	96,488	-33.842%
2023-10-10	0.031050	0.031350	0.029300	0.029300	-3.140%	33,000	-29.010%
2023-10-09	0.032000	0.036000	0.030000	0.030250	-7.774%	148,400	-31.240%
2023-10-06	0.036000	0.036000	0.032700	0.032800	-1.205%	110,462	-36.585%
2023-10-05	0.033000	0.036800	0.033000	0.033200	+0.302%	120,235	-37.349%
2023-10-04	0.039800	0.040000	0.033040	0.033100	-17.250%	419,074	-37.160%
2023-10-03	0.043400	0.043400	0.040000	0.040000	-1.478%	169,600	-48.000%
2023-10-02	0.043700	0.043700	0.038000	0.040600	-2.122%	157,966	-48.768%
2023-09-29	0.041600	0.041950	0.040000	0.041480	+1.916%	110,200	-49.855%
2023-09-28	0.038875	0.040700	0.038000	0.040700	+3.721%	94,324	-48.894%
2023-09-27	0.042020	0.051800	0.037000	0.039240	-9.544%	1,039,250	-46.993%
2023-09-26	0.050000	0.050000	0.041100	0.043380	-7.800%	279,025	-52.052%
2023-09-25	0.046000	0.066100	0.041100	0.047050	+17.625%	3,941,659	-55.792%
2023-09-22	0.035000	0.047700	0.034000	0.040000	+20.846%	1,108,433	-48.000%
2023-09-21	0.040000	0.040000	0.033000	0.033100	-13.914%	960,052	-37.160%
2023-09-20	0.040860	0.042000	0.033950	0.038450	-6.901%	98,083	-45.904%
2023-09-19	0.041100	0.041300	0.039700	0.041300	+2.507%	402,100	-49.637%
2023-09-18	0.044700	0.046000	0.039850	0.040290	+0.725%	388,227	-48.374%
2023-09-15	0.038300	0.040000	0.038300	0.040000	+6.101%	46,100	-48.000%
2023-09-14	0.029100	0.037700	0.029100	0.037700	-0.842%	178,001	-44.828%
2023-09-12	0.038020	0.038020	0.038020	0.038020	-6.123%	1,000	-45.292%
2023-09-11	0.037200	0.040500	0.037200	0.040500	+11.570%	19,200	-48.642%
2023-09-08	0.036320	0.040000	0.036300	0.036300	-9.023%	155,923	-42.700%
2023-09-07	0.039800	0.040200	0.037660	0.039900	+10.833%	285,349	-47.870%
2023-09-06	0.038000	0.038000	0.036000	0.036000	-10.891%	33,900	-42.222%
2023-09-05	0.041700	0.041700	0.040400	0.040400	+5.318%	38,000	-48.515%
2023-09-01	0.038480	0.040900	0.038360	0.038360	-4.339%	25,500	-45.777%
2023-08-31	0.041300	0.043000	0.038400	0.040100	+1.906%	280,450	-48.130%
2023-08-30	0.038320	0.040800	0.038320	0.039350	-4.024%	7,700	-47.141%
2023-08-29	0.037000	0.041000	0.037000	0.041000	+10.811%	219,000	-49.268%
2023-08-28	0.038380	0.038380	0.037000	0.037000	0.000%	51,200	-43.784%
2023-08-25	0.040000	0.040000	0.037000	0.037000	-1.003%	170,030	-43.784%
2023-08-24	0.037000	0.037800	0.036280	0.037375	+0.201%	126,400	-44.348%
2023-08-23	0.037500	0.037500	0.037000	0.037300	-0.533%	73,935	-44.236%
2023-08-22	0.038560	0.041000	0.037500	0.037500	+1.351%	152,951	-44.533%
2023-08-21	0.039000	0.041200	0.037000	0.037000	-7.500%	295,700	-43.784%
2023-08-18	0.038600	0.040000	0.037000	0.040000	-2.439%	67,000	-48.000%
2023-08-17	0.037100	0.050000	0.037100	0.041000	+10.811%	30,100	-49.268%
2023-08-16	0.038300	0.041100	0.037000	0.037000	+2.778%	197,000	-43.784%
2023-08-15	0.036160	0.039060	0.035260	0.036000	-10.000%	265,730	-42.222%
2023-08-14	0.037000	0.040000	0.034000	0.040000	+8.108%	213,935	-48.000%
2023-08-11	0.038380	0.038380	0.037000	0.037000	-1.070%	164,100	-43.784%
2023-08-10	0.045500	0.045500	0.037400	0.037400	-7.150%	919,650	-44.385%
2023-08-09	0.040280	0.040280	0.040280	0.040280	+0.700%	18,000	-48.361%
2023-08-08	0.046000	0.046000	0.037100	0.040000	-2.439%	308,646	-48.000%
2023-08-07	0.047900	0.049000	0.041000	0.041000	-10.870%	235,398	-49.268%
2023-08-04	0.046000	0.046000	0.039950	0.046000	+9.524%	439,829	-54.783%
2023-08-03	0.044800	0.044800	0.040000	0.042000	+2.439%	165,500	-50.476%
2023-08-02	0.041200	0.042400	0.041000	0.041000	-2.381%	19,784	-49.268%
2023-08-01	0.044020	0.044020	0.042000	0.042000	-6.145%	232,800	-50.476%
2023-07-31	0.045500	0.046000	0.042000	0.044750	+4.070%	276,420	-53.520%
2023-07-28	0.042100	0.044900	0.042100	0.043000	-1.149%	138,550	-51.628%
2023-07-27	0.046200	0.049000	0.042000	0.043500	+1.163%	122,977	-52.184%
2023-07-26	0.045000	0.045000	0.042000	0.043000	-9.378%	244,189	-51.628%
2023-07-25	0.049500	0.049500	0.042100	0.047450	+4.515%	311,162	-56.164%
2023-07-24	0.055600	0.055600	0.041400	0.045400	-1.518%	387,044	-54.185%
2023-07-21	0.049700	0.055900	0.042000	0.046100	-7.800%	1,022,518	-54.881%
2023-07-20	0.058200	0.058200	0.049000	0.050000	0.000%	2,001,441	-58.400%
2023-07-19	0.046500	0.069000	0.039320	0.050000	+8.696%	2,085,799	-58.400%
2023-07-18	0.075500	0.075500	0.040000	0.046000	-0.433%	884,158	-54.783%
2023-07-17	0.036800	0.055100	0.031000	0.046200	+49.515%	1,853,692	-54.978%
2023-07-14	0.030300	0.032350	0.026400	0.030900	-0.323%	457,801	-32.686%
2023-07-13	0.026700	0.031000	0.025000	0.031000	+33.047%	643,200	-32.903%
2023-07-12	0.023400	0.023400	0.022000	0.023300	+1.304%	149,837	-10.730%
2023-07-11	0.023000	0.023000	0.023000	0.023000	0.000%	252,000	-9.565%
2023-07-07	0.023000	0.023000	0.023000	0.023000	0.000%	101,000	-9.565%
2023-07-06	0.023000	0.023000	0.023000	0.023000	-1.709%	100,000	-9.565%
2023-07-05	0.022750	0.023400	0.022750	0.023400	+6.364%	50,146	-11.111%
2023-06-30	0.023100	0.023100	0.022000	0.022000	-18.216%	208,365	-5.455%
2023-06-29	0.025760	0.026900	0.025760	0.026900	+12.741%	70,000	-22.677%
2023-06-27	0.024620	0.025000	0.023860	0.023860	-11.301%	34,000	-12.825%
2023-06-23	0.026900	0.026900	0.026900	0.026900	+3.701%	300	-22.677%
2023-06-22	0.025940	0.025940	0.025940	0.025940	-3.926%	100	-19.815%
2023-06-21	0.027000	0.027000	0.027000	0.027000	+8.000%	5,000	-22.963%
2023-06-20	0.026400	0.026400	0.025000	0.025000	+8.696%	6,250	-16.800%
2023-06-09	0.023000	0.023000	0.023000	0.023000	-19.242%	500	-9.565%
2023-06-07	0.028480	0.028480	0.028480	0.028480	-9.299%	10,000	-26.966%
2023-06-05	0.032700	0.032700	0.031400	0.031400	+11.190%	100,000	-33.758%
2023-05-25	0.028240	0.028240	0.028240	0.028240	-13.902%	500	-26.346%
2023-05-24	0.032800	0.032800	0.032800	0.032800	+30.159%	1,000	-36.585%

.dark-mode .Dp3XL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dp3XL3{ color: #333333; background-color: white; border: 2px solid #333333; }APLIFAPPILI THERAPEUTICS INCstock OTC

APLIF
APPILI THERAPEUTICS INC
stock OTC