OTC Markets OTCPK - Delayed Quote USD

Appili Therapeutics Inc. (APLIF)

0.0250

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	61,200
May 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2025	0.0230	0.0230	0.0200	0.0200	0.0200	32,000
May 5, 2025	0.0210	0.0230	0.0210	0.0230	0.0230	126,000
May 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 28, 2025	0.0200	0.0210	0.0200	0.0200	0.0200	82,500
Apr 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
Apr 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 23, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 22, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	100
Apr 17, 2025	0.0220	0.0250	0.0210	0.0250	0.0250	240,000
Apr 16, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Apr 11, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	8,900
Apr 10, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	17,500
Apr 9, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 8, 2025	0.0240	0.0240	0.0200	0.0210	0.0210	54,400
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2025	0.0210	0.0220	0.0200	0.0200	0.0200	286,900
Apr 2, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	13,000
Apr 1, 2025	0.0260	0.0260	0.0230	0.0250	0.0250	8,200
Mar 31, 2025	0.0260	0.0300	0.0250	0.0250	0.0250	60,100
Mar 28, 2025	0.0220	0.0300	0.0220	0.0290	0.0290	393,500
Mar 27, 2025	0.0240	0.0280	0.0240	0.0280	0.0280	10,500
Mar 26, 2025	0.0280	0.0280	0.0270	0.0280	0.0280	110,300
Mar 25, 2025	0.0260	0.0300	0.0250	0.0300	0.0300	117,100
Mar 24, 2025	0.0230	0.0280	0.0230	0.0260	0.0260	204,000
Mar 21, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	29,500
Mar 20, 2025	0.0280	0.0280	0.0230	0.0230	0.0230	34,000
Mar 19, 2025	0.0240	0.0300	0.0240	0.0280	0.0280	43,600
Mar 18, 2025	0.0300	0.0300	0.0210	0.0210	0.0210	115,100
Mar 17, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	4,000
Mar 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	5,400
Mar 13, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	27,100
Mar 12, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	37,000
Mar 11, 2025	0.0260	0.0260	0.0240	0.0240	0.0240	70,000
Mar 10, 2025	0.0260	0.0260	0.0240	0.0240	0.0240	51,000
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100
Mar 6, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 5, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	55,700
Mar 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 3, 2025	0.0230	0.0230	0.0210	0.0220	0.0220	171,100
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2025	0.0260	0.0270	0.0230	0.0250	0.0250	320,000
Feb 26, 2025	0.0250	0.0250	0.0230	0.0230	0.0230	3,000
Feb 25, 2025	0.0260	0.0260	0.0230	0.0250	0.0250	69,000
Feb 24, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	2,000
Feb 21, 2025	0.0290	0.0290	0.0260	0.0260	0.0260	13,400
Feb 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	14,800
Feb 19, 2025	0.0270	0.0290	0.0220	0.0240	0.0240	920,900
Feb 18, 2025	0.0250	0.0260	0.0230	0.0230	0.0230	12,600
Feb 14, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	50,000
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 12, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	15,100
Feb 11, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 10, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 7, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	1,700
Feb 6, 2025	0.0260	0.0280	0.0260	0.0280	0.0280	15,000
Feb 5, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	700
Feb 4, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	308,600
Feb 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
Jan 31, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 30, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 29, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	22,000
Jan 28, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 27, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 24, 2025	0.0260	0.0260	0.0240	0.0240	0.0240	6,200
Jan 23, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 22, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	4,200
Jan 21, 2025	0.0200	0.0280	0.0200	0.0280	0.0280	277,200
Jan 17, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 16, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 15, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 14, 2025	0.0230	0.0280	0.0230	0.0260	0.0260	120,900
Jan 13, 2025	0.0240	0.0240	0.0210	0.0210	0.0210	700
Jan 10, 2025	0.0220	0.0240	0.0220	0.0240	0.0240	9,000
Jan 8, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 7, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 3, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	100
Jan 2, 2025	0.0280	0.0280	0.0230	0.0250	0.0250	51,100
Dec 31, 2024	0.0220	0.0280	0.0220	0.0280	0.0280	2,400
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	183,600
Dec 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 23, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	25,600
Dec 20, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	2,500
Dec 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 11, 2024	0.0250	0.0260	0.0200	0.0260	0.0260	171,800
Dec 10, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	77,000
Dec 9, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	10,200
Dec 6, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	500,000
Dec 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Dec 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	800
Dec 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
Nov 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
Nov 26, 2024	0.0210	0.0290	0.0210	0.0290	0.0290	9,900
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Nov 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	200
Nov 21, 2024	0.0200	0.0250	0.0200	0.0240	0.0240	104,000
Nov 20, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	37,100
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	18,000
Nov 15, 2024	0.0250	0.0250	0.0210	0.0230	0.0230	700,000
Nov 14, 2024	0.0300	0.0300	0.0230	0.0230	0.0230	16,500
Nov 13, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	255,000
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0270	0.0290	0.0250	0.0250	0.0250	365,800
Nov 8, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	21,000
Nov 7, 2024	0.0200	0.0300	0.0200	0.0240	0.0240	286,100
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	600
Nov 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	140,000
Oct 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,000
Oct 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	900
Oct 28, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	6,500
Oct 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
Oct 24, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	6,800
Oct 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,000
Oct 22, 2024	0.0350	0.0350	0.0280	0.0300	0.0300	141,500
Oct 21, 2024	0.0330	0.0330	0.0250	0.0250	0.0250	46,000
Oct 18, 2024	0.0280	0.0280	0.0240	0.0250	0.0250	678,500
Oct 17, 2024	0.0260	0.0280	0.0200	0.0280	0.0280	78,900
Oct 16, 2024	0.0210	0.0280	0.0210	0.0260	0.0260	767,300
Oct 15, 2024	0.0230	0.0260	0.0230	0.0240	0.0240	30,500
Oct 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	9,800
Oct 11, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	205,100
Oct 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,700
Oct 7, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,000
Oct 4, 2024	0.0280	0.0280	0.0210	0.0210	0.0210	631,000
Oct 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	600
Oct 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	284,900
Oct 1, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	105,800
Sep 30, 2024	0.0290	0.0290	0.0230	0.0260	0.0260	348,900
Sep 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	410,000
Sep 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	524,600
Sep 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
Sep 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	31,800
Sep 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,500
Sep 18, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	234,000
Sep 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	9,700
Sep 16, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	23,000
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Sep 10, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	4,500
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
Sep 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,400
Aug 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	9,400
Aug 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
Aug 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	27,100
Aug 27, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	27,000
Aug 26, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	11,200
Aug 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Aug 22, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	2,000
Aug 21, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	4,600
Aug 20, 2024	0.0320	0.0320	0.0290	0.0300	0.0300	22,500
Aug 19, 2024	0.0300	0.0340	0.0290	0.0290	0.0290	9,400
Aug 16, 2024	0.0290	0.0290	0.0220	0.0290	0.0290	158,700
Aug 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 12, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	60,000
Aug 9, 2024	0.0300	0.0340	0.0280	0.0280	0.0280	671,800
Aug 8, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	7,500
Aug 7, 2024	0.0270	0.0320	0.0260	0.0300	0.0300	199,800
Aug 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	700
Aug 5, 2024	0.0270	0.0270	0.0230	0.0230	0.0230	400
Aug 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 1, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 31, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	56,000
Jul 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,500
Jul 25, 2024	0.0260	0.0260	0.0240	0.0250	0.0250	72,500
Jul 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 23, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	31,700
Jul 22, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	117,000
Jul 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	6,000
Jul 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	119,500
Jul 16, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	777,600
Jul 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	204,000
Jul 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	600
Jul 10, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	3,500
Jul 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	3,000
Jul 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 5, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	1,400
Jul 3, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	1,200
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,300
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,300
Jun 27, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	6,100
Jun 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	56,000
Jun 25, 2024	0.0310	0.0310	0.0260	0.0260	0.0260	51,000
Jun 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	56,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,600
Jun 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Jun 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,000
Jun 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,000
Jun 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,000
Jun 10, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	2,100
Jun 7, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	110,000
Jun 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 5, 2024	0.0290	0.0370	0.0290	0.0310	0.0310	221,100
Jun 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	24,100
May 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	32,000
May 30, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	7,000
May 29, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	10,300
May 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	330,000
May 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	14,000
May 23, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	8,600
May 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	77,200
May 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	39,000
May 20, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,600
May 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	32,500
May 16, 2024	0.0270	0.0290	0.0270	0.0280	0.0280	210,100
May 15, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	4,000
May 14, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	197,300
May 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-

SLXNW Silexion Therapeutics Corp

0.0480

+19.11%

MNOV MediciNova, Inc.

1.4700

-1.34%

TCON TRACON Pharmaceuticals, Inc.

0.0322

0.00%

OTLC Oncotelic Therapeutics, Inc.

0.0600

+2.21%

CSBR Champions Oncology, Inc.

6.22

+5.07%

PHRM.CN PharmaTher Holdings Ltd.

0.2150

-2.27%

MSCL.TO Satellos Bioscience Inc.

0.6600

+1.54%

PHRRF PharmaTher Holdings Ltd.

0.1570

+3.09%

MDMA.CN Pharmala Biotech Holdings Inc.

0.1500

+15.38%

CELZ Creative Medical Technology Holdings, Inc.

2.1400

+2.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Appili Therapeutics Inc. (APLIF)

Related Tickers