Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Therapeutics Inc | APLT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.18 | 4.08% | 4.59 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.44 | 4.43 | 4.70 | 4.46 | 4.41 |
APLT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.03 | 5.29 | 4.36 | 4.56 | 1,220,099 | -0.44 | -8.75% |
| 1 Month | 6.84 | 7.166 | 4.36 | 5.55 | 1,019,470 | -2.25 | -32.89% |
| 3 Months | 3.04 | 9.39 | 2.585 | 5.57 | 1,915,284 | 1.55 | 50.99% |
| 6 Months | 2.49 | 9.39 | 1.79 | 4.29 | 1,588,036 | 2.10 | 84.34% |
| 1 Year | 1.16 | 9.39 | 1.03 | 3.58 | 1,126,994 | 3.43 | 295.69% |
| 3 Years | 17.04 | 25.59 | 0.4995 | 3.59 | 541,801 | -12.45 | -73.06% |
| 5 Years | 8.04 | 57.39 | 0.4995 | 7.40 | 382,577 | -3.45 | -42.91% |
APLT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.46 | 0.05 | 1.13% | 4.44 | 4.70 | 4.43 | 400,796 |
| Apr 22 2024 | 4.41 | 0.03 | 0.68% | 4.37 | 4.645 | 4.37 | 1,117,613 |
| Apr 19 2024 | 4.38 | -0.36 | -7.59% | 4.72 | 4.8887 | 4.36 | 2,888,308 |
| Apr 18 2024 | 4.74 | -0.09 | -1.86% | 4.80 | 5.00 | 4.7005 | 724,360 |
| Apr 17 2024 | 4.83 | -0.32 | -6.21% | 5.10 | 5.23 | 4.65 | 859,108 |
| Apr 16 2024 | 5.15 | 0.09 | 1.78% | 5.03 | 5.29 | 5.02 | 511,106 |
| Apr 15 2024 | 5.06 | -0.10 | -1.94% | 5.20 | 5.26 | 4.92 | 1,098,609 |
| Apr 12 2024 | 5.16 | -0.18 | -3.37% | 5.32 | 5.41 | 5.05 | 664,822 |
| Apr 11 2024 | 5.34 | -0.16 | -2.91% | 5.54 | 5.57 | 5.34 | 684,546 |
| Apr 10 2024 | 5.50 | -0.07 | -1.26% | 5.43 | 5.64 | 5.43 | 474,326 |
| Apr 09 2024 | 5.57 | -0.09 | -1.59% | 5.68 | 5.705 | 5.38 | 556,817 |
| Apr 08 2024 | 5.66 | -0.12 | -2.08% | 5.82 | 5.855 | 5.545 | 465,929 |
| Apr 05 2024 | 5.78 | -0.14 | -2.36% | 5.99 | 6.1325 | 5.77 | 514,145 |
| Apr 04 2024 | 5.92 | -0.29 | -4.67% | 6.22 | 6.70 | 5.85 | 3,061,343 |
| Apr 03 2024 | 6.21 | -0.16 | -2.51% | 6.39 | 6.39 | 6.08 | 422,989 |
| Apr 02 2024 | 6.37 | 0.04 | 0.63% | 6.23 | 6.41 | 6.10 | 641,974 |
| Apr 01 2024 | 6.33 | -0.47 | -6.91% | 6.00 | 6.46 | 5.945 | 1,893,485 |
| Mar 28 2024 | 6.80 | -0.05 | -0.73% | 6.86 | 7.166 | 6.75 | 1,551,492 |
| Mar 27 2024 | 6.85 | 0.18 | 2.70% | 6.70 | 6.94 | 6.57 | 676,165 |
| Mar 26 2024 | 6.67 | -0.06 | -0.89% | 6.84 | 6.88 | 6.55 | 562,797 |
| Mar 25 2024 | 6.73 | -0.02 | -0.30% | 6.52 | 6.94 | 6.49 | 634,847 |
