Applied Therapeutics Inc (APLT) Historical Stock Data
4.38 ↓0.36 (-7.59%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, APLT is up 0.38% a day on average. There have been 14 days where Applied Therapeutics Inc closed green and 16 days where APLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.72 | 4.38 | ↓$0.34 (-7.20%) | 4.36 | 4.89 | 2.89M |
| 2024-04-18 | 4.80 | 4.74 | ↓$0.06 (-1.25%) | 4.70 | 5.00 | 724.68K |
| 2024-04-17 | 5.10 | 4.83 | ↓$0.27 (-5.29%) | 4.65 | 5.23 | 861.36K |
| 2024-04-16 | 5.03 | 5.15 | ↑$0.12 (2.39%) | 5.02 | 5.29 | 511.11K |
| 2024-04-15 | 5.20 | 5.06 | ↓$0.14 (-2.69%) | 4.92 | 5.26 | 1.10M |
| 2024-04-12 | 5.32 | 5.16 | ↓$0.16 (-3.01%) | 5.05 | 5.41 | 664.84K |
| 2024-04-11 | 5.54 | 5.34 | ↓$0.20 (-3.61%) | 5.34 | 5.57 | 684.55K |
| 2024-04-10 | 5.43 | 5.50 | ↑$0.07 (1.29%) | 5.43 | 5.64 | 474.33K |
| 2024-04-09 | 5.68 | 5.57 | ↓$0.11 (-1.94%) | 5.38 | 5.71 | 556.82K |
| 2024-04-08 | 5.82 | 5.66 | ↓$0.16 (-2.75%) | 5.55 | 5.86 | 465.94K |
| 2024-04-05 | 5.99 | 5.78 | ↓$0.21 (-3.51%) | 5.77 | 6.13 | 514.15K |
| 2024-04-04 | 6.22 | 5.92 | ↓$0.30 (-4.82%) | 5.85 | 6.70 | 3.06M |
| 2024-04-03 | 6.39 | 6.21 | ↓$0.18 (-2.82%) | 6.08 | 6.39 | 422.99K |
| 2024-04-02 | 6.23 | 6.37 | ↑$0.14 (2.25%) | 6.10 | 6.41 | 641.97K |
| 2024-04-01 | 6.00 | 6.33 | ↑$0.33 (5.50%) | 5.95 | 6.46 | 1.89M |
| 2024-03-28 | 6.86 | 6.80 | ↓$0.06 (-0.87%) | 6.75 | 7.17 | 1.56M |
| 2024-03-27 | 6.70 | 6.85 | ↑$0.15 (2.24%) | 6.57 | 6.94 | 676.17K |
| 2024-03-26 | 6.81 | 6.67 | ↓$0.14 (-2.06%) | 6.55 | 6.88 | 563.10K |
| 2024-03-25 | 6.52 | 6.75 | ↑$0.23 (3.53%) | 6.49 | 6.94 | 634.87K |
| 2024-03-22 | 6.87 | 6.75 | ↓$0.12 (-1.75%) | 6.74 | 7.39 | 1.09M |
| 2024-03-21 | 6.94 | 6.83 | ↓$0.12 (-1.66%) | 6.72 | 7.22 | 870.16K |
| 2024-03-20 | 6.21 | 6.90 | ↑$0.69 (11.11%) | 6.19 | 6.96 | 1.14M |
| 2024-03-19 | 5.70 | 6.26 | ↑$0.56 (9.82%) | 5.43 | 6.38 | 0.99M |
| 2024-03-18 | 5.91 | 5.96 | ↑$0.05 (0.85%) | 5.73 | 6.33 | 869.38K |
| 2024-03-15 | 5.86 | 6.02 | ↑$0.16 (2.73%) | 5.67 | 6.04 | 1.30M |
| 2024-03-14 | 5.37 | 5.82 | ↑$0.45 (8.38%) | 5.36 | 5.96 | 1.69M |
| 2024-03-13 | 6.00 | 6.11 | ↑$0.11 (1.83%) | 5.95 | 6.18 | 867.60K |
| 2024-03-12 | 6.36 | 6.01 | ↓$0.35 (-5.50%) | 5.92 | 6.45 | 1.03M |
| 2024-03-11 | 5.95 | 6.34 | ↑$0.39 (6.55%) | 5.89 | 6.69 | 1.58M |
| 2024-03-08 | 6.69 | 6.93 | ↑$0.24 (3.59%) | 6.63 | 7.14 | 2.10M |
Create an account or log in to view more rows.
$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
$APLT The squeeze is coming
$APLT whats the target for Friday close?
$APLT nice!!!