Applied Therapeutics Inc (APLT) Historical Stock Data
9.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLT is up 0.41% a day on average. There have been 18 days where Applied Therapeutics Inc closed green and 12 days where APLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.65 | 9.74 | ↑$0.09 (0.93%) | 9.43 | 9.92 | 1.28M |
| 2024-11-06 | 9.93 | 9.65 | ↓$0.28 (-2.82%) | 9.50 | 9.98 | 2.03M |
| 2024-11-05 | 9.32 | 9.63 | ↑$0.31 (3.33%) | 9.00 | 9.86 | 2.19M |
| 2024-11-04 | 9.02 | 9.26 | ↑$0.24 (2.66%) | 8.81 | 9.51 | 2.15M |
| 2024-11-01 | 8.97 | 9.09 | ↑$0.12 (1.34%) | 8.75 | 9.28 | 2.31M |
| 2024-10-31 | 8.94 | 8.84 | ↓$0.10 (-1.12%) | 8.38 | 9.02 | 1.72M |
| 2024-10-30 | 8.65 | 9.03 | ↑$0.38 (4.39%) | 8.60 | 9.29 | 1.94M |
| 2024-10-29 | 8.62 | 8.75 | ↑$0.13 (1.51%) | 8.35 | 8.82 | 775.16K |
| 2024-10-28 | 8.52 | 8.63 | ↑$0.11 (1.29%) | 8.39 | 8.87 | 681.11K |
| 2024-10-25 | 8.94 | 8.43 | ↓$0.51 (-5.70%) | 8.42 | 9.03 | 1.69M |
| 2024-10-24 | 8.98 | 8.92 | ↓$0.06 (-0.67%) | 8.81 | 9.18 | 1.83M |
| 2024-10-23 | 8.71 | 8.97 | ↑$0.26 (2.99%) | 8.43 | 9.14 | 1.60M |
| 2024-10-22 | 8.82 | 8.72 | ↓$0.10 (-1.13%) | 8.59 | 9.25 | 1.80M |
| 2024-10-21 | 8.96 | 8.99 | ↑$0.03 (0.33%) | 8.70 | 9.06 | 1.42M |
| 2024-10-18 | 8.71 | 8.96 | ↑$0.25 (2.87%) | 8.68 | 9.03 | 728.43K |
| 2024-10-17 | 8.78 | 8.63 | ↓$0.15 (-1.71%) | 8.57 | 8.92 | 840.86K |
| 2024-10-16 | 9.20 | 8.80 | ↓$0.40 (-4.40%) | 8.65 | 9.32 | 0.93M |
| 2024-10-15 | 8.91 | 9.14 | ↑$0.23 (2.58%) | 8.32 | 9.18 | 3.41M |
| 2024-10-14 | 8.55 | 8.89 | ↑$0.34 (3.98%) | 8.52 | 9.24 | 1.87M |
| 2024-10-11 | 8.20 | 8.57 | ↑$0.37 (4.51%) | 8.03 | 8.68 | 1.33M |
| 2024-10-10 | 8.13 | 8.20 | ↑$0.07 (0.86%) | 7.82 | 8.30 | 1.19M |
Create an account or log in to view more rows.
$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
$APLT I don't know shit
but I know I'm holdin till I at least triple up
$APLT we back boys