Applied Therapeutics Inc (APLT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0422 | 8.79166666667 | 0.48 | 0.6005 | 0.463 | 1934782 | 0.53837115 | CS |
| 4 | -0.0478 | -8.38596491228 | 0.57 | 0.696894 | 0.43305 | 2701922 | 0.54790764 | CS |
| 12 | -0.5278 | -50.2666666667 | 1.05 | 1.14 | 0.43305 | 4547803 | 0.71189408 | CS |
| 26 | -4.6678 | -89.9383429672 | 5.19 | 10.6237 | 0.43305 | 5014703 | 3.19284556 | CS |
| 52 | -5.8378 | -91.7893081761 | 6.36 | 10.6237 | 0.43305 | 2981968 | 3.56614427 | CS |
| 156 | -1.0478 | -66.7388535032 | 1.57 | 10.6237 | 0.43305 | 1445746 | 3.30859448 | CS |
| 260 | -27.0078 | -98.1031601889 | 27.53 | 51.99 | 0.43305 | 927211 | 4.55099297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.5401 | 0.0279 | 5.45 | 0.51 | 0.555 | 0.5064 | 1110085 |
| 1741646100 | 0.5122 | -0.0602 | -10.52 | 0.5375 | 0.5497 | 0.5038 | 1118014 |
| 1741390500 | 0.5724 | 0.071 | 14.16 | 0.49 | 0.6005 | 0.49 | 4037855 |
| 1741304100 | 0.5014 | -0.0114 | -2.22 | 0.48 | 0.5078 | 0.4665 | 1988201 |
| 1741217700 | 0.5128 | 0.0308 | 6.39 | 0.482 | 0.5295 | 0.463 | 1475533 |
| 1741131300 | 0.482 | 0.0232 | 5.06 | 0.4497 | 0.495 | 0.43305 | 2199001 |
| 1741044900 | 0.4588 | -0.0496 | -9.76 | 0.5011 | 0.5113 | 0.4556 | 2198235 |
| 1740785700 | 0.5084 | -0.0018 | -0.35 | 0.505 | 0.529 | 0.5 | 3075266 |
| 1740699300 | 0.5102 | -0.0108 | -2.07 | 0.5214 | 0.5523 | 0.5064999 | 1809238 |
| 1740612900 | 0.521 | -0.009 | -1.70 | 0.54 | 0.59 | 0.5201 | 2130225 |
| 1740526500 | 0.53 | -0.0132 | -2.43 | 0.5412 | 0.5515 | 0.5155999 | 2424360 |
| 1740440100 | 0.5432 | 0.0132 | 2.49 | 0.55 | 0.5538 | 0.4882 | 3666401 |
| 1740180900 | 0.53 | -0.0352 | -6.23 | 0.5612 | 0.593 | 0.53 | 3364882 |
| 1740094500 | 0.5652 | -0.0099 | -1.72 | 0.5816 | 0.5999 | 0.56 | 2596657 |
| 1740008100 | 0.5750999 | -0.0143 | -2.43 | 0.6 | 0.609 | 0.5612 | 4452902 |
| 1739921700 | 0.5894 | -0.0576 | -8.90 | 0.67 | 0.6978 | 0.5707 | 4280279 |
| 1739576100 | 0.647 | 0.0543 | 9.16 | 0.5911999 | 0.6719 | 0.5901 | 3055303 |
| 1739489700 | 0.5927 | 0.0514 | 9.50 | 0.5494 | 0.631 | 0.5494 | 3969824 |
| 1739403300 | 0.5413 | -0.035 | -6.07 | 0.58 | 0.58 | 0.5386 | 2707653 |
| 1739316900 | 0.5763 | -0.0224 | -3.74 | 0.595 | 0.6199 | 0.5555 | 2637362 |
| 1739230500 | 0.5987 | -0.0114 | -1.87 | 0.61 | 0.6284 | 0.585 | 2184635 |
| 1738971300 | 0.6101 | 0.0009 | 0.15 | 0.619 | 0.6598 | 0.6019 | 1846040 |
| 1738884900 | 0.6092 | 0.002 | 0.33 | 0.61 | 0.6274999 | 0.5934 | 2148982 |
| 1738798500 | 0.6072 | 0.0469 | 8.37 | 0.5542 | 0.6399 | 0.5542 | 3600761 |
| 1738712100 | 0.5603 | -0.0022 | -0.39 | 0.556 | 0.594 | 0.5439 | 2874549 |
| 1738625700 | 0.5625 | -0.024 | -4.09 | 0.5688 | 0.599 | 0.555 | 1844886 |
| 1738366500 | 0.5865 | -0.0066 | -1.11 | 0.5931 | 0.6199 | 0.5701 | 1867365 |
| 1738280100 | 0.5931 | 0.0484 | 8.89 | 0.5489 | 0.625 | 0.5489 | 3205602 |
| 1738193700 | 0.5447 | -0.0263 | -4.61 | 0.5715 | 0.603 | 0.5447 | 2518350 |
| 1738107300 | 0.5709999 | -0.0228 | -3.84 | 0.59 | 0.5984 | 0.5588 | 3145354 |
| 1738020900 | 0.5938 | -0.0451 | -7.06 | 0.6264 | 0.6655 | 0.5812 | 3897511 |
| 1737761700 | 0.6389 | 0.0105 | 1.67 | 0.61 | 0.68 | 0.61 | 2912297 |
| 1737675300 | 0.6284 | 0 | 0.00 | 0.6284 | 0.6284 | 0.6284 | 0 |
| 1737588900 | 0.6284 | -0.0268 | -4.09 | 0.6401 | 0.7053 | 0.6274999 | 4012616 |
| 1737502500 | 0.6552 | 0.0022 | 0.34 | 0.6382 | 0.75 | 0.61 | 7400010 |
| 1737156900 | 0.653 | 0.0326001 | 5.25 | 0.6202 | 0.6908 | 0.606 | 8519782 |
| 1737070500 | 0.6203999 | -0.0388 | -5.89 | 0.658 | 0.6687 | 0.61 | 4800891 |
| 1736984100 | 0.6592 | 0.0194 | 3.03 | 0.6515 | 0.7398 | 0.65 | 6263791 |
| 1736897700 | 0.6398 | -0.0512 | -7.41 | 0.6999 | 0.7281 | 0.623601 | 8824957 |
| 1736811300 | 0.6909999 | 0.0118999 | 1.75 | 0.672 | 0.6958 | 0.6016 | 9555887 |
| 1736552100 | 0.6791 | -0.0464 | -6.40 | 0.71 | 0.7211 | 0.6505 | 8473127 |
| 1736379300 | 0.7255 | -0.0765 | -9.54 | 0.8196 | 0.8196 | 0.6866 | 17185604 |
| 1736292900 | 0.802 | -0.0722 | -8.26 | 0.863 | 0.8882 | 0.791 | 9240096 |
| 1736206500 | 0.8742 | -0.0695 | -7.36 | 0.9601 | 0.9601 | 0.8492 | 7326260 |
| 1735947300 | 0.9437 | 0.0455 | 5.07 | 0.9188 | 0.9615 | 0.8901 | 4077535 |
| 1735860900 | 0.8982 | 0.042 | 4.91 | 0.91 | 0.979 | 0.8402 | 4733774 |
| 1735688100 | 0.8562 | 0.0412001 | 5.06 | 0.8037 | 0.91 | 0.795 | 5030794 |
| 1735601700 | 0.8149999 | -0.0383 | -4.49 | 0.8254 | 0.8427 | 0.7822 | 5125520 |
| 1735342500 | 0.8533 | -0.0333 | -3.76 | 0.89 | 0.8948 | 0.8299 | 4511777 |
| 1735256100 | 0.8866 | 0.035 | 4.11 | 0.823 | 0.9 | 0.7726 | 7410211 |
| 1735077840 | 0.8516 | -0.0151 | -1.74 | 0.834 | 0.88 | 0.8007 | 3030569 |
| 1734996900 | 0.8667 | -0.0134 | -1.52 | 0.8503 | 0.8764 | 0.78 | 7908491 |
| 1734737700 | 0.8801 | -0.1399 | -13.72 | 0.95 | 0.9901 | 0.8381999 | 14123011 |
| 1734651300 | 1.02 | -0.06 | -5.56 | 1.05 | 1.1 | 1 | 6384307 |
| 1734564900 | 1.08 | -0.02 | -1.82 | 1.05 | 1.1399999 | 0.95 | 7312889 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.12 | 1.1299999 | 1.0503 | 4752640 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.03 | 4720219 |
| 1734132900 | 1.15 | 0.01 | 0.88 | 1.11 | 1.17 | 1.081 | 7191417 |
| 1734046500 | 1.1399999 | -0.1 | -8.06 | 1.24 | 1.37 | 1.115 | 18858724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
