Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free APLT Stock Alerts
$4.14
-0.06 (-1.43%)
(As of 01:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Therapeutics Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
-5.48%
3 Month
Performance
-19.30%
6 Month
Performance
+109.09%
Year-To-Date
Performance
+23.58%
1 Year
Performance
+177.85%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

APLT Stock Chart for Tuesday, May, 21, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
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

Related Companies:
This page (NASDAQ:APLT) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
4 Cryptos BETTER than Bitcoin
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star