Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free APLT Stock Alerts
$4.19
-0.06 (-1.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Therapeutics Stock Price Performance

5 Day
Performance
-9.70%
1 Month
Performance
-4.34%
3 Month
Performance
-22.12%
6 Month
Performance
+110.55%
Year-To-Date
Performance
+25.07%
1 Year
Performance
+181.21%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

APLT Stock Chart for Sunday, May, 19, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/25/2024$6.75$6.75$6.94$6.49634,482 shs$714.76 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
02/19/2024$5.38$5.38$5.83$3.7316.63 million shs$415.50 million

Related Companies:
This page (NASDAQ:APLT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research