Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free APLT Stock Alerts
$4.31
-0.15 (-3.36%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Therapeutics Stock Price Performance

5 Day
Performance
-1.60%
1 Month
Performance
-36.15%
3 Month
Performance
+59.04%
6 Month
Performance
+57.88%
Year-To-Date
Performance
+28.66%
1 Year
Performance
+291.82%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

APLT Stock Chart for Wednesday, April, 24, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/14/2024$2.72$2.68
-1.47%		$2.78$2.591.59 million shs$206.98 million
02/13/2024$2.82$2.72
-3.55%		$2.80$2.71362,143 shs$210.07 million
02/12/2024$2.78$2.82
+1.44%		$2.95$2.73799,135 shs$217.79 million
02/09/2024$2.71$2.78
+2.58%		$2.85$2.651.24 million shs$214.70 million
02/08/2024$2.80$2.71
-3.21%		$2.91$2.63770,180 shs$209.29 million
02/07/2024$3.14$2.80
-10.83%		$3.14$2.79667,223 shs$216.24 million
02/06/2024$3.01$3.14
+4.32%		$3.19$2.98735,290 shs$242.50 million
02/05/2024$3.02$3.01
-0.33%		$3.04$2.86481,879 shs$232.46 million
02/02/2024$3.12$3.02
-3.21%		$3.13$2.83692,311 shs$233.24 million
02/01/2024$3.13$3.12
-0.32%		$3.19$2.96789,555 shs$240.96 million
01/31/2024$2.97$3.13
+5.39%		$3.22$2.94832,392 shs$241.73 million
01/30/2024$3.00$2.97
-1.00%		$3.04$2.84508,107 shs$229.37 million
01/29/2024$2.91$3.00
+3.09%		$3.04$2.82691,858 shs$231.69 million
01/26/2024$2.92$2.91
-0.34%		$2.95$2.75689,234 shs$224.74 million
01/25/2024$2.71$2.92
+7.75%		$2.93$2.64823,768 shs$225.51 million
01/24/2024$2.70$2.71
+0.37%		$3.11$2.692.04 million shs$209.29 million
01/23/2024$2.75$2.70
-1.82%		$3.02$2.661.85 million shs$208.52 million

Related Companies:
This page (NASDAQ:APLT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace