Stockscreener 앱 받기
0.4069
6.44%
-0.028
시장 영업 전:
.40
-0.0069
-1.70%
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $0.4349 | $0.3912 | $0.0437 | 1,966,664.0 | -6.44% |
| 2025-05-05 | $0.478 | $0.4145 | $0.0635 | 1,948,263.0 | -5.54% |
| 2025-05-02 | $0.494 | $0.3997 | $0.0943 | 3,875,120.0 | +11.05% |
| 2025-05-01 | $0.4284 | $0.3963 | $0.0321 | 895,751.0 | +1.32% |
| 2025-04-30 | $0.4157 | $0.3575 | $0.0582 | 1,152,117.0 | +4.23% |
| 2025-04-29 | $0.3998 | $0.37 | $0.0298 | 768,846.0 | +0.20% |
| 2025-04-28 | $0.406 | $0.3746 | $0.0314 | 743,879.0 | -1.73% |
| 2025-04-25 | $0.4103 | $0.3867 | $0.0236 | 1,378,472.0 | +0.10% |
| 2025-04-24 | $0.4284 | $0.351 | $0.0774 | 2,805,514.0 | +7.65% |
| 2025-04-23 | $0.375 | $0.344 | $0.031 | 2,645,007.0 | +7.56% |
| 2025-04-22 | $0.348 | $0.321 | $0.027 | 4,497,633.0 | +3.43% |
| 2025-04-21 | $0.3484 | $0.3051 | $0.0433 | 1,866,987.0 | -0.12% |
| 2025-04-17 | $0.3463 | $0.3121 | $0.0342 | 1,781,213.0 | +9.61% |
| 2025-04-16 | $0.325 | $0.295 | $0.03 | 3,380,210.0 | -7.43% |
| 2025-04-15 | $0.3832 | $0.325 | $0.0582 | 1,858,348.0 | -11.06% |
| 2025-04-14 | $0.384 | $0.3448 | $0.0392 | 1,394,077.0 | -0.70% |
| 2025-04-11 | $0.3778 | $0.3205 | $0.0573 | 1,572,292.0 | +17.26% |
| 2025-04-10 | $0.3464 | $0.3141 | $0.0323 | 1,287,568.0 | +0.32% |
| 2025-04-09 | $0.3589 | $0.30 | $0.0589 | 4,797,836.0 | -8.59% |
| 2025-04-08 | $0.4071 | $0.3422 | $0.0649 | 2,456,602.0 | -15.71% |
Applied Therapeutics Inc 주식 (APLT) 연도별 가격 이력
이 심층 분석에서는 Applied Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Therapeutics Inc 주식 (APLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.494 | $0.3912 | $0.1028 | 10,652,462.0 | -0.56% |
| 2025-04 | $0.50 | $0.295 | $0.205 | 49,326,349.0 | -16.30% |
| 2025-03 | $0.6199 | $0.4505 | $0.1694 | 32,474,567.0 | -3.84% |
| 2025-02 | $0.6985 | $0.4882 | $0.2103 | 54,519,724.0 | -13.32% |
| 2025-01 | $0.979 | $0.5447 | $0.4343 | 121,454,690.0 | -31.50% |
Applied Therapeutics Inc 주식 (APLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.09 | $0.7726 | $1.32 | 201,583,416.0 | -59.85% |
| 2024-11 | $10.62 | $2.03 | $8.59 | 89,994,188.0 | -77.04% |
| 2024-10 | $9.32 | $7.57 | $1.75 | 36,868,339.0 | +4.00% |
| 2024-09 | $8.90 | $4.55 | $4.35 | 92,218,349.0 | +34.07% |
| 2024-08 | $6.64 | $5.23 | $1.41 | 25,541,385.0 | +6.73% |
| 2024-07 | $6.20 | $4.27 | $1.93 | 17,650,559.0 | +27.19% |
| 2024-06 | $5.51 | $4.08 | $1.42 | 31,682,125.0 | +9.11% |
| 2024-05 | $5.18 | $3.95 | $1.23 | 13,483,637.0 | -3.17% |
| 2024-04 | $6.70 | $4.17 | $2.54 | 19,368,703.0 | -35.00% |
| 2024-03 | $7.72 | $5.36 | $2.36 | 25,759,296.0 | -4.49% |
| 2024-02 | $9.39 | $2.58 | $6.81 | 66,272,491.0 | +127.48% |
| 2024-01 | $4.42 | $1.85 | $2.57 | 43,558,946.0 | -6.57% |
Applied Therapeutics Inc 주식 (APLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $2.09 | $1.33 | 30,938,708.0 | +58.77% |
| 2023-11 | $2.65 | $1.79 | $0.8599 | 11,170,173.0 | -12.08% |
| 2023-10 | $3.11 | $2.11 | $1.00 | 20,254,795.0 | -3.61% |
| 2023-09 | $2.90 | $1.22 | $1.68 | 33,083,851.0 | +87.22% |
| 2023-08 | $2.18 | $1.18 | $0.998 | 7,290,692.0 | -25.28% |
| 2023-07 | $1.90 | $1.24 | $0.66 | 3,464,612.0 | +39.06% |
| 2023-06 | $1.54 | $1.21 | $0.3295 | 4,170,268.0 | -0.78% |
| 2023-05 | $2.18 | $1.26 | $0.92 | 6,881,315.0 | -24.12% |
| 2023-04 | $2.09 | $0.76 | $1.33 | 14,896,421.0 | +109.59% |
| 2023-03 | $1.04 | $0.7571 | $0.2829 | 3,189,254.0 | -19.69% |
| 2023-02 | $1.19 | $0.9308 | $0.2592 | 8,685,337.0 | -9.01% |
| 2023-01 | $1.24 | $0.7308 | $0.5092 | 6,276,984.0 | +46.05% |
5.24%
자본화:
|
볼륨(24시간):