Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free APLT Stock Alerts
$4.40
-0.24 (-5.17%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Therapeutics Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-14.56%
3 Month
Performance
-18.22%
6 Month
Performance
+122.22%
Year-To-Date
Performance
+31.34%
1 Year
Performance
+187.58%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

APLT Stock Chart for Thursday, May, 16, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Amazon's betting big on this unknown AI company (Ad)

Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.

Discover why this company
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
02/26/2024$5.74$5.30
-7.67%		$6.20$5.271.46 million shs$409.32 million
02/23/2024$5.60$5.74
+2.50%		$5.77$5.401.20 million shs$443.30 million
02/22/2024$5.13$5.60
+9.16%		$5.90$5.294.34 million shs$432.48 million
02/21/2024$5.31$5.13
-3.39%		$5.40$5.003.42 million shs$396.19 million
02/20/2024$5.38$5.31
-1.30%		$6.00$5.283.95 million shs$410.09 million
02/19/2024$5.38$5.38$5.83$3.7316.63 million shs$415.50 million
02/16/2024$3.75$5.38
+43.47%		$5.83$3.7516.63 million shs$415.50 million
02/15/2024$2.68$3.75
+39.93%		$3.83$2.809.06 million shs$289.61 million

Related Companies:
This page (NASDAQ:APLT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts