• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,273.90
  • 0.14 %
  • $53.27
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Applied Therapeutics, Inc. (APLT) Charts

Applied Therapeutics, Inc. (APLT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.66

-$0.04

(-0.4%)

Day's range
$8.51
Day's range
$8.97
  • 5 DAY PERFORMANCE

    -2.91%
  • 1 MONTH PERFORMANCE

    -3.35%
  • 3 MONTH PERFORMANCE

    +48.03%
  • 6 MONTH PERFORMANCE

    +106.68%
  • YEAR-TO-DATE PERFORMANCE

    +158.51%
  • 1 YEAR PERFORMANCE

    +335.18%

Applied Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $8.68 $8.65   (-0.35%) $8.97 $8.51 1.43 M $124.86 M
11/15/2024 $9.01 $8.69   (-3.55%) $9.10 $8.67 1.86 M $125.44 M
11/14/2024 $8.94 $9.01   (0.78%) $9.29 $8.71 2.46 M $130.06 M
11/13/2024 $10.00 $8.92   (-10.8%) $10.05 $8.91 1.49 M $128.76 M
11/12/2024 $10.12 $9.90   (-2.17%) $10.12 $9.70 2.89 M $142.90 M
11/11/2024 $10.30 $10.24   (-0.58%) $10.62 $9.85 2.18 M $147.81 M
11/08/2024 $9.74 $10.09   (3.59%) $10.09 $9.62 2.07 M $145.64 M
11/07/2024 $9.65 $9.74   (0.93%) $9.92 $9.43 1.28 M $140.59 M
11/06/2024 $9.93 $9.65   (-2.82%) $9.98 $9.50 2.03 M $139.29 M
11/05/2024 $9.32 $9.63   (3.33%) $9.86 $9.00 2.19 M $139.00 M
11/04/2024 $9.02 $9.26   (2.66%) $9.51 $8.81 2.15 M $133.66 M
11/01/2024 $8.97 $9.09   (1.34%) $9.28 $8.75 2.31 M $131.21 M
10/31/2024 $8.94 $8.84   (-1.12%) $9.02 $8.38 1.72 M $127.60 M
10/30/2024 $8.65 $9.03   (4.39%) $9.29 $8.60 1.94 M $130.34 M
10/29/2024 $8.62 $8.75   (1.51%) $8.82 $8.35 775,200 $126.30 M
10/28/2024 $8.52 $8.63   (1.29%) $8.87 $8.39 681,107 $124.57 M
10/25/2024 $8.94 $8.43   (-5.7%) $9.03 $8.42 1.69 M $121.68 M
10/24/2024 $8.98 $8.92   (-0.67%) $9.18 $8.81 1.83 M $128.76 M
10/23/2024 $8.71 $8.97   (2.99%) $9.14 $8.43 1.60 M $129.48 M
10/22/2024 $8.82 $8.72   (-1.13%) $9.25 $8.59 1.80 M $125.87 M
10/21/2024 $8.96 $8.99   (0.33%) $9.06 $8.70 1.42 M $129.77 M
10/18/2024 $8.71 $8.96   (2.87%) $9.03 $8.68 728,429 $129.33 M
10/17/2024 $8.78 $8.63   (-1.71%) $8.92 $8.57 840,900 $124.57 M
10/16/2024 $9.20 $8.80   (-4.35%) $9.32 $8.65 930,300 $127.02 M
10/15/2024 $8.91 $9.14   (2.58%) $9.18 $8.32 3.41 M $131.93 M
10/14/2024 $8.55 $8.89   (3.98%) $9.24 $8.52 1.87 M $128.32 M
10/11/2024 $8.20 $8.57   (4.51%) $8.68 $8.03 1.33 M $123.70 M
10/10/2024 $8.13 $8.20   (0.86%) $8.30 $7.82 1.19 M $118.36 M
10/09/2024 $8.18 $8.21   (0.37%) $8.33 $7.89 1.59 M $118.51 M
10/08/2024 $7.74 $8.19   (5.81%) $8.35 $7.70 2.19 M $118.22 M
10/07/2024 $7.75 $7.70   (-0.65%) $8.08 $7.58 1.18 M $111.15 M
10/04/2024 $7.94 $7.70   (-3.02%) $8.07 $7.57 996,727 $111.15 M
10/03/2024 $8.35 $7.87   (-5.75%) $8.37 $7.66 1.64 M $113.60 M
10/02/2024 $8.38 $8.39   (0.12%) $8.60 $8.20 5.02 M $121.11 M
10/01/2024 $8.41 $8.39   (-0.24%) $8.63 $8.09 2.24 M $121.11 M
09/30/2024 $8.28 $8.50   (2.66%) $8.90 $8.15 1.96 M $122.69 M
09/27/2024 $8.48 $8.27   (-2.48%) $8.64 $8.15 867,737 $119.37 M
09/26/2024 $8.47 $8.41   (-0.71%) $8.79 $8.22 1.70 M $121.39 M
09/25/2024 $8.12 $8.38   (3.2%) $8.62 $8.02 3.61 M $120.96 M
09/24/2024 $7.76 $8.11   (4.51%) $8.25 $7.51 3.87 M $117.06 M
09/23/2024 $7.77 $7.68   (-1.16%) $8.12 $7.60 4.23 M $110.86 M
09/20/2024 $7.87 $7.70   (-2.16%) $8.38 $7.53 9.69 M $111.15 M
09/19/2024 $8.10 $8.00   (-1.23%) $8.87 $7.84 9.65 M $115.48 M
09/18/2024 $6.51 $7.85   (20.58%) $8.41 $6.46 51.67 M $113.31 M
09/17/2024 $4.72 $4.65   (-1.48%) $4.80 $4.63 1.29 M $67.12 M
09/16/2024 $4.94 $4.69   (-5.06%) $4.99 $4.55 904,844 $67.70 M
09/13/2024 $4.92 $4.89   (-0.61%) $4.95 $4.61 1.79 M $70.59 M
09/12/2024 $5.19 $4.88   (-5.97%) $5.39 $4.86 1.61 M $70.44 M
09/11/2024 $5.17 $5.21   (0.77%) $5.37 $5.00 1.41 M $75.20 M
09/10/2024 $5.77 $5.20   (-9.88%) $5.77 $5.15 864,432 $75.06 M
09/09/2024 $5.70 $5.76   (1.05%) $6.00 $5.70 603,400 $83.14 M
09/06/2024 $5.87 $5.70   (-2.9%) $5.95 $5.50 1.23 M $82.28 M
09/05/2024 $5.71 $5.84   (2.28%) $5.99 $5.69 830,003 $84.30 M
09/04/2024 $5.85 $5.70   (-2.56%) $6.19 $5.54 772,736 $82.28 M
09/03/2024 $6.39 $5.86   (-8.29%) $6.74 $5.80 1.24 M $84.59 M
08/30/2024 $6.13 $6.34   (3.43%) $6.38 $5.94 1.10 M $91.52 M
08/29/2024 $6.33 $6.08   (-3.95%) $6.53 $6.04 1.14 M $87.76 M
08/28/2024 $6.12 $6.27   (2.45%) $6.31 $6.03 632,318 $90.50 M
08/27/2024 $5.98 $6.14   (2.68%) $6.16 $5.84 656,612 $88.63 M
08/26/2024 $5.79 $5.94   (2.59%) $6.03 $5.60 760,011 $85.74 M
08/23/2024 $5.63 $5.77   (2.49%) $5.80 $5.53 886,037 $83.29 M
08/22/2024 $6.23 $5.60   (-10.11%) $6.30 $5.58 1.03 M $80.83 M
08/21/2024 $5.90 $6.22   (5.42%) $6.37 $5.81 1.70 M $89.78 M
08/20/2024 $5.88 $5.89   (0.17%) $6.03 $5.55 839,547 $85.02 M
08/19/2024 $5.84 $5.88   (0.68%) $6.00 $5.68 824,221 $84.88 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.