Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Applied Therapeutics Inc | APLT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.85 |
APLT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.94 | 7.39 | 6.49 | 6.77 | 767,132 | -0.09 | -1.30% |
1 Month | 7.45 | 7.717 | 5.36 | 6.58 | 1,379,463 | -0.60 | -8.05% |
3 Months | 3.56 | 9.39 | 1.85 | 4.75 | 2,232,362 | 3.29 | 92.42% |
6 Months | 2.55 | 9.39 | 1.79 | 4.02 | 1,588,027 | 4.30 | 168.63% |
1 Year | 0.82 | 9.39 | 0.7571 | 3.43 | 1,059,598 | 6.03 | 735.37% |
3 Years | 19.68 | 25.59 | 0.4995 | 3.54 | 518,884 | -12.83 | -65.19% |
5 Years | 8.04 | 57.39 | 0.4995 | 7.48 | 373,170 | -1.19 | -14.80% |
APLT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 6.85 | 0.18 | 2.70% | 6.70 | 6.94 | 6.57 | 676,165 |
27 Mar 2024 | 6.67 | -0.06 | -0.89% | 6.84 | 6.88 | 6.55 | 562,797 |
26 Mar 2024 | 6.73 | -0.02 | -0.30% | 6.52 | 6.94 | 6.49 | 634,847 |
23 Mar 2024 | 6.75 | -0.08 | -1.10% | 6.87 | 7.39 | 6.74 | 1,092,391 |
22 Mar 2024 | 6.825 | -0.08 | -1.09% | 6.94 | 7.22 | 6.72 | 869,459 |
21 Mar 2024 | 6.90 | 0.64 | 10.22% | 6.21 | 6.96 | 6.19 | 1,136,173 |
20 Mar 2024 | 6.26 | 0.30 | 5.03% | 5.70 | 6.38 | 5.43 | 985,451 |
19 Mar 2024 | 5.96 | -0.06 | -1.00% | 5.91 | 6.33 | 5.73 | 869,382 |
16 Mar 2024 | 6.02 | 0.20 | 3.44% | 5.86 | 6.04 | 5.68 | 1,283,821 |
15 Mar 2024 | 5.82 | -0.29 | -4.75% | 5.37 | 5.96 | 5.36 | 1,685,763 |
14 Mar 2024 | 6.11 | 0.10 | 1.66% | 6.00 | 6.18 | 5.95 | 867,402 |
13 Mar 2024 | 6.01 | -0.33 | -5.21% | 6.36 | 6.4499 | 5.915 | 1,026,443 |
12 Mar 2024 | 6.34 | -0.59 | -8.51% | 5.95 | 6.69 | 5.89 | 1,583,567 |
09 Mar 2024 | 6.93 | 0.31 | 4.68% | 6.69 | 7.14 | 6.63 | 2,099,687 |
08 Mar 2024 | 6.62 | 0.16 | 2.48% | 6.53 | 6.80 | 6.38 | 2,526,339 |
07 Mar 2024 | 6.46 | 0.29 | 4.70% | 6.41 | 6.58 | 6.02 | 1,392,924 |
06 Mar 2024 | 6.17 | -0.73 | -10.58% | 6.78 | 6.83 | 5.91 | 1,805,465 |
05 Mar 2024 | 6.90 | -0.17 | -2.40% | 7.12 | 7.31 | 6.86 | 1,356,826 |
02 Mar 2024 | 7.07 | -0.05 | -0.70% | 7.12 | 7.717 | 6.99 | 1,859,802 |
01 Mar 2024 | 7.12 | -0.28 | -3.78% | 7.45 | 7.5759 | 6.95 | 3,258,853 |
29 Feb 2024 | 7.40 | 1.82 | 32.62% | 8.08 | 9.39 | 6.93 | 13,509,904 |