Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free APLT Stock Alerts
$4.15
+0.07 (+1.72%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Therapeutics Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
-3.04%
3 Month
Performance
-43.92%
6 Month
Performance
+112.82%
Year-To-Date
Performance
+23.88%
1 Year
Performance
+219.23%
Receive APLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

APLT Stock Chart for Tuesday, May, 28, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.08$4.08$4.16$3.96386,600 shs$466.22 million
05/24/2024$4.04$4.08
+0.99%		$4.16$3.96386,582 shs$466.22 million
05/23/2024$4.18$4.04
-3.35%		$4.22$3.95524,910 shs$461.65 million
05/22/2024$4.24$4.18
-1.42%		$4.34$4.11264,714 shs$477.65 million
05/21/2024$4.20$4.24
+0.95%		$4.32$4.07570,860 shs$484.51 million
05/20/2024$4.19$4.20
+0.24%		$4.25$4.06547,589 shs$479.93 million
05/17/2024$4.25$4.19
-1.41%		$4.35$4.15600,142 shs$478.79 million
05/16/2024$4.40$4.25
-3.41%		$4.51$4.23823,158 shs$485.65 million
05/15/2024$4.64$4.40
-5.17%		$5.18$4.39986,919 shs$502.79 million
05/14/2024$4.43$4.64
+4.74%		$4.68$4.361.47 million shs$530.20 million
05/13/2024$4.39$4.43
+0.91%		$4.56$4.39472,658 shs$506.22 million
05/10/2024$4.62$4.39
-4.98%		$4.71$4.35757,388 shs$501.52 million
05/09/2024$4.71$4.62
-1.91%		$4.83$4.58453,193 shs$527.80 million
05/08/2024$4.82$4.71
-2.28%		$4.87$4.67344,374 shs$538.07 million
05/07/2024$4.80$4.82
+0.42%		$4.86$4.64351,696 shs$550.64 million
05/06/2024$4.76$4.80
+0.84%		$4.88$4.65440,406 shs$548.35 million
05/03/2024$4.53$4.76
+5.08%		$4.86$4.61622,604 shs$543.78 million
05/02/2024$4.44$4.53
+2.03%		$4.63$4.39559,960 shs$517.51 million
05/01/2024$4.42$4.44
+0.45%		$4.68$4.38580,766 shs$507.23 million
04/30/2024$4.31$4.42
+2.55%		$4.47$4.23383,891 shs$504.94 million
04/29/2024$4.28$4.31
+0.70%		$4.42$4.27335,404 shs$492.38 million
04/26/2024$4.23$4.28
+1.18%		$4.45$4.24427,799 shs$488.95 million
04/25/2024$4.31$4.23
-1.86%		$4.36$4.17568,522 shs$483.24 million
04/24/2024$4.46$4.31
-3.36%		$4.56$4.17770,112 shs$456.39 million
04/23/2024$4.41$4.46
+1.13%		$4.70$4.44400,796 shs$472.27 million
04/22/2024$4.38$4.41
+0.68%		$4.64$4.411.12 million shs$466.98 million
04/19/2024$4.74$4.38
-7.59%		$4.89$4.362.89 million shs$463.80 million
04/18/2024$4.83$4.74
-1.86%		$5.00$4.70724,360 shs$501.92 million
04/17/2024$5.15$4.83
-6.21%		$5.23$4.65859,108 shs$511.45 million
04/16/2024$5.06$5.15
+1.78%		$5.29$5.02511,106 shs$545.33 million
04/15/2024$5.16$5.06
-1.94%		$5.26$4.921.10 million shs$535.79 million
04/12/2024$5.34$5.16
-3.37%		$5.41$5.05664,820 shs$546.39 million
04/11/2024$5.50$5.34
-2.91%		$5.57$5.34684,546 shs$565.44 million
04/10/2024$5.57$5.50
-1.26%		$5.64$5.43474,326 shs$582.40 million
04/09/2024$5.66$5.57
-1.59%		$5.71$5.38556,817 shs$589.81 million
04/08/2024$5.78$5.66
-2.08%		$5.86$5.55465,929 shs$599.34 million
04/05/2024$5.92$5.78
-2.36%		$6.13$5.77514,110 shs$612.04 million
04/04/2024$6.21$5.92
-4.67%		$6.70$5.853.06 million shs$626.87 million
04/03/2024$6.37$6.21
-2.51%		$6.39$6.08422,989 shs$657.58 million
04/02/2024$6.33$6.37
+0.63%		$6.41$6.10641,964 shs$674.52 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$6.80$6.33
-6.91%		$6.46$5.951.89 million shs$670.27 million
03/29/2024$6.80$6.80$7.17$6.751.56 million shs$720.05 million
03/28/2024$6.85$6.80
-0.73%		$7.17$6.751.29 million shs$720.05 million
03/27/2024$6.67$6.85
+2.70%		$6.94$6.57675,433 shs$725.35 million
03/26/2024$6.75$6.67
-1.19%		$6.88$6.55562,797 shs$706.27 million
03/25/2024$6.75$6.75$6.94$6.49634,482 shs$714.76 million
03/22/2024$6.83$6.75
-1.10%		$7.39$6.741.09 million shs$714.76 million
03/21/2024$6.90$6.83
-1.09%		$7.22$6.72869,459 shs$722.68 million
03/20/2024$6.26$6.90
+10.22%		$6.96$6.211.14 million shs$730.64 million
03/19/2024$5.96$6.26
+5.03%		$6.38$5.43985,451 shs$662.87 million
03/18/2024$6.02$5.96
-1.00%		$6.33$5.73869,332 shs$631.10 million
03/15/2024$5.82$6.02
+3.44%		$6.04$5.671.30 million shs$464.93 million
03/14/2024$6.11$5.82
-4.75%		$5.96$5.361.69 million shs$449.48 million
03/13/2024$6.01$6.11
+1.66%		$6.18$5.95867,402 shs$471.88 million
03/12/2024$6.34$6.01
-5.21%		$6.45$5.921.03 million shs$464.15 million
03/11/2024$6.93$6.34
-8.51%		$6.68$5.891.58 million shs$489.64 million
03/08/2024$6.62$6.93
+4.68%		$7.14$6.632.10 million shs$535.20 million
03/07/2024$6.46$6.62
+2.48%		$6.80$6.382.53 million shs$511.26 million
03/06/2024$6.17$6.46
+4.70%		$6.58$6.021.39 million shs$498.91 million
03/05/2024$6.90$6.17
-10.58%		$6.81$5.911.81 million shs$476.51 million
03/04/2024$7.07$6.90
-2.40%		$7.31$6.871.36 million shs$532.89 million
03/01/2024$7.12$7.07
-0.70%		$7.72$6.991.86 million shs$546.02 million
02/29/2024$7.40$7.12
-3.78%		$7.58$6.963.26 million shs$549.88 million
02/28/2024$5.58$7.40
+32.62%		$9.39$6.9313.51 million shs$571.50 million
02/27/2024$5.30$5.58
+5.28%		$5.64$5.26993,135 shs$430.94 million

Related Companies:
This page (NASDAQ:APLT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders