APLT - Applied Therapeutics Inc.
IEX Last Trade
0.8646
0.032 3.690%
Share volume: 93,561
Last Updated: Fri 27 Dec 2024 08:30:24 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$0.83
0.03
3.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $0.82 | $0.82 | $0.90 | $0.90 | $0.77 | $0.77 | $0.89 | $0.89 | 7,421,177 | $7,394,059.00 |
| 12/24/2024 | $0.83 | $0.83 | $0.88 | $0.88 | $0.80 | $0.80 | $0.85 | $0.85 | 3,030,569 | $3,002,102.00 |
| 12/23/2024 | $0.85 | $0.85 | $0.88 | $0.88 | $0.78 | $0.78 | $0.87 | $0.87 | 7,912,149 | $7,912,149.00 |
| 12/20/2024 | $0.95 | $0.95 | $0.99 | $0.99 | $0.84 | $0.84 | $0.88 | $0.88 | 14,131,608 | $14,096,823.00 |
| 12/19/2024 | $1.05 | $1.05 | $1.10 | $1.10 | $1.00 | $1.00 | $1.02 | $1.02 | 6,403,332 | $6,403,332.00 |
| 12/18/2024 | $1.05 | $1.05 | $1.14 | $1.14 | $0.95 | $0.95 | $1.08 | $1.08 | 7,320,992 | $7,320,992.00 |
| 12/17/2024 | $1.12 | $1.12 | $1.13 | $1.13 | $1.05 | $1.05 | $1.10 | $1.10 | 4,757,826 | $4,757,826.00 |
| 12/16/2024 | $1.10 | $1.10 | $1.15 | $1.15 | $1.03 | $1.03 | $1.15 | $1.15 | 4,728,892 | $4,728,892.00 |