Applied Therapeutics Inc (APLT) Historical Stock Data
0.88 ↓0.14 (-13.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLT is down -2.17% a day on average. There have been 11 days where Applied Therapeutics Inc closed green and 19 days where APLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.95 | 0.88 | ↓$0.07 (-7.36%) | 0.84 | 0.99 | 14.12M |
| 2024-12-19 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.10 | 6.40M |
| 2024-12-18 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 0.95 | 1.14 | 7.32M |
| 2024-12-17 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.05 | 1.13 | 4.76M |
| 2024-12-16 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.03 | 1.15 | 4.72M |
| 2024-12-13 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.08 | 1.17 | 7.20M |
| 2024-12-12 | 1.24 | 1.14 | ↓$0.10 (-8.06%) | 1.12 | 1.37 | 18.87M |
| 2024-12-11 | 1.17 | 1.24 | ↑$0.07 (5.96%) | 1.16 | 1.26 | 8.57M |
| 2024-12-10 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.27 | 4.61M |
| 2024-12-09 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.40 | 7.61M |
| 2024-12-06 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.18 | 1.33 | 14.28M |
| 2024-12-05 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.27 | 1.42 | 10.33M |
| 2024-12-04 | 1.63 | 1.38 | ↓$0.25 (-15.34%) | 1.20 | 1.65 | 25.99M |
| 2024-12-03 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.67 | 1.75 | 9.83M |
| 2024-12-02 | 2.05 | 1.75 | ↓$0.30 (-14.43%) | 1.68 | 2.09 | 29.85M |
| 2024-11-29 | 2.18 | 2.03 | ↓$0.15 (-6.88%) | 2.03 | 2.44 | 43.90M |
| 2024-11-27 | 10.25 | 8.57 | ↓$1.68 (-16.39%) | 8.39 | 10.40 | 15.05M |
| 2024-11-26 | 9.58 | 10.21 | ↑$0.63 (6.58%) | 9.45 | 10.48 | 2.47M |
| 2024-11-25 | 9.73 | 9.59 | ↓$0.14 (-1.44%) | 9.24 | 9.93 | 4.04M |
| 2024-11-22 | 9.35 | 9.63 | ↑$0.28 (2.94%) | 8.95 | 9.64 | 1.80M |
| 2024-11-21 | 9.55 | 9.27 | ↓$0.28 (-2.93%) | 9.17 | 9.56 | 1.03M |
| 2024-11-20 | 8.99 | 9.43 | ↑$0.44 (4.89%) | 8.82 | 9.86 | 1.61M |
| 2024-11-19 | 8.56 | 8.93 | ↑$0.37 (4.32%) | 8.56 | 9.05 | 1.39M |
| 2024-11-18 | 8.68 | 8.65 | ↓$0.03 (-0.35%) | 8.51 | 8.97 | 1.43M |
| 2024-11-15 | 9.01 | 8.69 | ↓$0.32 (-3.55%) | 8.67 | 9.10 | 1.86M |
| 2024-11-14 | 8.94 | 9.01 | ↑$0.07 (0.78%) | 8.71 | 9.29 | 2.46M |
| 2024-11-13 | 10.00 | 8.92 | ↓$1.08 (-10.80%) | 8.91 | 10.05 | 1.49M |
| 2024-11-12 | 10.12 | 9.90 | ↓$0.22 (-2.17%) | 9.70 | 10.12 | 2.89M |
| 2024-11-11 | 10.30 | 10.24 | ↓$0.06 (-0.58%) | 9.85 | 10.62 | 2.18M |
| 2024-11-08 | 9.74 | 10.09 | ↑$0.35 (3.59%) | 9.62 | 10.09 | 2.07M |
Create an account or log in to view more rows.
$APLT it's just a matter of time and patience...
$APLT has just been halted from trading.
$APLT hot trash
$APLT when's the offering?
$APLT Just buy and hold
$APLT Many many bears
$APLT futes cooperating!
$APLT beauty. Bag secured
$APLT just go up
$APLT time to run