Stockscreener 앱 받기
0.4256
1.75%
-0.0076
시장 영업 전:
.44
0.0144
+3.38%
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.454 | $0.422 | $0.032 | 444,224.0 | -1.75% |
| 2025-08-07 | $0.4599 | $0.4278 | $0.0321 | 580,538.0 | -2.52% |
| 2025-08-06 | $0.48 | $0.4444 | $0.0356 | 504,618.0 | -6.54% |
| 2025-08-05 | $0.4833 | $0.4618 | $0.0215 | 653,489.0 | +1.17% |
| 2025-08-04 | $0.47 | $0.4312 | $0.0388 | 538,904.0 | +6.65% |
| 2025-08-01 | $0.46 | $0.4301 | $0.0299 | 673,519.0 | -2.07% |
| 2025-07-31 | $0.45 | $0.4011 | $0.0489 | 1,612,395.0 | +4.58% |
| 2025-07-30 | $0.455 | $0.4242 | $0.0308 | 625,397.0 | -2.78% |
| 2025-07-29 | $0.51 | $0.4408 | $0.0692 | 927,391.0 | -9.67% |
| 2025-07-28 | $0.5367 | $0.47 | $0.0667 | 1,029,917.0 | +2.08% |
| 2025-07-25 | $0.509 | $0.4581 | $0.0509 | 1,431,350.0 | -5.70% |
| 2025-07-24 | $0.5298 | $0.5088 | $0.021 | 720,394.0 | -5.02% |
| 2025-07-23 | $0.5359 | $0.5219 | $0.014 | 649,233.0 | +12.84% |
| 2025-07-22 | $0.478 | $0.4438 | $0.0342 | 898,351.0 | +3.24% |
| 2025-07-21 | $0.485 | $0.4465 | $0.0385 | 1,237,750.0 | -0.41% |
| 2025-07-18 | $0.4787 | $0.4451 | $0.0336 | 1,019,081.0 | -1.70% |
| 2025-07-17 | $0.47 | $0.4385 | $0.0315 | 1,270,887.0 | +7.36% |
| 2025-07-16 | $0.438 | $0.407 | $0.031 | 1,108,879.0 | +3.55% |
| 2025-07-15 | $0.438 | $0.34 | $0.098 | 3,639,947.0 | +0.40% |
| 2025-07-14 | $0.43 | $0.40 | $0.03 | 1,717,992.0 | +1.72% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.4833 | $0.422 | $0.0613 | 3,839,516.0 | -5.42% |
| 2025-07 | $0.5367 | $0.303 | $0.2337 | 35,401,211.0 | +44.65% |
| 2025-06 | $0.41 | $0.2998 | $0.1102 | 44,194,292.0 | -11.94% |
| 2025-05 | $0.638 | $0.3475 | $0.2905 | 57,229,493.0 | -13.66% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):