Applied Therapeutics Inc (APLT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7199 | 14.6918367347 | 4.9 | 6.06 | 4.84 | 748866 | 5.49813122 | CS |
| 4 | 0.7899 | 16.3540372671 | 4.83 | 6.06 | 4.2 | 1663401 | 4.72116086 | CS |
| 12 | 1.1799 | 26.5743243243 | 4.44 | 6.06 | 3.95 | 990000 | 4.64967139 | CS |
| 26 | 3.1699 | 129.383673469 | 2.45 | 9.39 | 2.34 | 1429593 | 5.0973279 | CS |
| 52 | 4.2099 | 298.574468085 | 1.41 | 9.39 | 1.18 | 1252334 | 3.94294943 | CS |
| 156 | -13.9301 | -71.2537084399 | 19.55 | 20.94 | 0.4995 | 610887 | 3.51291272 | CS |
| 260 | -3.6401 | -39.3099352052 | 9.26 | 57.39 | 0.4995 | 419934 | 7.1131445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 5.63 | -0.31 | -5.22 | 5.8099999 | 6.0599999 | 5.57 | 1572592 |
| 1721082900 | 5.94 | 0.39 | 7.03 | 5.63 | 6.03 | 5.5974 | 1084347 |
| 1720823700 | 5.55 | 0.17 | 3.16 | 5.49 | 5.75 | 5.37 | 711724 |
| 1720737300 | 5.38 | 0.14 | 2.67 | 5.28 | 5.58 | 5.26 | 820505 |
| 1720650900 | 5.24 | 0.23 | 4.59 | 5.07 | 5.245 | 4.87 | 619808 |
| 1720564500 | 5.01 | 0.15 | 3.09 | 4.9 | 5.07 | 4.84 | 538194 |
| 1720478100 | 4.86 | 0.35 | 7.76 | 4.5599999 | 5.0199999 | 4.5599999 | 1150471 |
| 1720218900 | 4.51 | 0.13 | 2.97 | 4.35 | 4.53 | 4.3099999 | 749977 |
| 1720040640 | 4.38 | 0.03 | 0.69 | 4.35 | 4.47 | 4.3099999 | 556330 |
| 1719959700 | 4.35 | -0.26 | -5.64 | 4.58 | 4.6 | 4.2699 | 715273 |
| 1719873300 | 4.61 | 0.01 | 0.22 | 4.66 | 4.695 | 4.42 | 819530 |
| 1719614100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1719527700 | 4.6 | 0.14 | 3.14 | 4.44 | 4.84 | 4.385 | 839711 |
| 1719441300 | 4.46 | 0.02 | 0.45 | 4.44 | 4.505 | 4.2 | 954434 |
| 1719354900 | 4.44 | -0.19 | -4.10 | 4.63 | 4.68 | 4.36 | 1099418 |
| 1719268500 | 4.63 | 0.08 | 1.76 | 4.57 | 4.63 | 4.445 | 982342 |
| 1719009300 | 4.55 | 0.1 | 2.25 | 4.5199999 | 4.6 | 4.445 | 2781941 |
| 1718922900 | 4.45 | -0.05 | -1.11 | 4.54 | 4.596 | 4.43 | 862866 |
| 1718750100 | 4.5 | -0.33 | -6.83 | 4.83 | 4.84 | 4.4349999 | 900849 |
| 1718663700 | 4.83 | -0.22 | -4.36 | 5.01 | 5.16 | 4.76 | 579237 |
| 1718404500 | 5.05 | -0.21 | -3.99 | 5.23 | 5.28 | 4.93 | 672434 |
| 1718318100 | 5.26 | -0.01 | -0.19 | 5.35 | 5.5099 | 5.2 | 1117385 |
| 1718231700 | 5.2699999 | 0.2 | 3.94 | 5.23 | 5.38 | 5.03 | 888308 |
| 1718145300 | 5.07 | -0.04 | -0.78 | 5.13 | 5.29 | 4.94 | 1064108 |
| 1718058900 | 5.11 | 0.44 | 9.42 | 4.75 | 5.38 | 4.62 | 2206831 |
| 1717799700 | 4.67 | 0.17 | 3.78 | 4.5 | 4.8491 | 4.44 | 735661 |
| 1717713300 | 4.5 | 0.09 | 1.93 | 4.4 | 4.55 | 4.3 | 574723 |
| 1717626900 | 4.415 | 0.2 | 4.62 | 4.25 | 4.42 | 4.085 | 934751 |
| 1717540500 | 4.22 | -0.03 | -0.71 | 4.25 | 4.455 | 4.12 | 736974 |
| 1717454100 | 4.25 | -0.03 | -0.70 | 4.34 | 4.73 | 4.25 | 642280 |
| 1717194900 | 4.28 | -0.12 | -2.73 | 4.4 | 4.475 | 4.26 | 791984 |
| 1717108500 | 4.4 | 0.23 | 5.52 | 4.21 | 4.48 | 4.0975 | 637003 |
| 1717022100 | 4.17 | 0.02 | 0.48 | 4.15 | 4.28 | 4.1 | 675839 |
| 1716935700 | 4.15 | 0.07 | 1.72 | 4.1 | 4.41 | 4.1 | 674751 |
| 1716590100 | 4.08 | 0.04 | 0.99 | 4.04 | 4.16 | 3.96 | 386582 |
| 1716503700 | 4.04 | -0.14 | -3.35 | 4.22 | 4.22 | 3.95 | 524910 |
| 1716417300 | 4.18 | -0.06 | -1.42 | 4.24 | 4.34 | 4.11 | 264714 |
| 1716330900 | 4.24 | 0.04 | 0.95 | 4.23 | 4.32 | 4.07 | 570965 |
| 1716244500 | 4.2 | 0.01 | 0.24 | 4.13 | 4.25 | 4.0599999 | 547604 |
| 1715985300 | 4.19 | -0.06 | -1.41 | 4.3099999 | 4.35 | 4.1449999 | 600162 |
| 1715898900 | 4.25 | -0.15 | -3.41 | 4.39 | 4.51 | 4.23 | 823158 |
| 1715812500 | 4.4 | -0.24 | -5.17 | 4.69 | 5.18 | 4.39 | 986920 |
| 1715726100 | 4.64 | 0.21 | 4.74 | 4.26 | 4.68 | 4.26 | 1466150 |
| 1715639700 | 4.43 | 0.04 | 0.91 | 4.46 | 4.5599999 | 4.3914 | 474041 |
| 1715380500 | 4.39 | -0.23 | -4.98 | 4.7 | 4.75 | 4.345 | 757388 |
| 1715294100 | 4.62 | -0.09 | -1.91 | 4.79 | 4.83 | 4.575 | 453193 |
| 1715207700 | 4.71 | -0.11 | -2.28 | 4.87 | 4.87 | 4.67 | 344374 |
| 1715121300 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.86 | 4.6402 | 351697 |
| 1715034900 | 4.8 | 0.04 | 0.84 | 4.8099999 | 4.88 | 4.65 | 440407 |
| 1714775700 | 4.76 | 0.23 | 5.08 | 4.63 | 4.86 | 4.605 | 622604 |
| 1714689300 | 4.53 | 0.09 | 2.03 | 4.51 | 4.625 | 4.39 | 559960 |
| 1714602900 | 4.44 | 0.02 | 0.45 | 4.42 | 4.68 | 4.38 | 580766 |
| 1714516500 | 4.42 | 0.11 | 2.55 | 4.3099999 | 4.465 | 4.2348 | 384047 |
| 1714430100 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.42 | 4.2699999 | 335404 |
| 1714170900 | 4.28 | 0.05 | 1.18 | 4.33 | 4.45 | 4.24 | 429224 |
| 1714084500 | 4.23 | -0.08 | -1.86 | 4.2 | 4.36 | 4.17 | 568591 |
| 1713998100 | 4.3099999 | -0.15 | -3.36 | 4.5 | 4.555 | 4.165 | 770124 |
| 1713911700 | 4.46 | 0.05 | 1.13 | 4.44 | 4.7 | 4.43 | 400796 |
| 1713825300 | 4.41 | 0.03 | 0.68 | 4.37 | 4.6449999 | 4.37 | 1117613 |
| 1713566100 | 4.38 | -0.36 | -7.59 | 4.72 | 4.8887 | 4.36 | 2888308 |
| 1713479700 | 4.74 | -0.09 | -1.86 | 4.8 | 5 | 4.7005 | 724360 |
| 1713393300 | 4.83 | -0.32 | -6.21 | 5.1 | 5.23 | 4.65 | 859108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GST [Green Satoshi Token] (GSTSOLBTC).](/common/images/company/COIN_GSTSOLUSD.png){kind=small}