Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free APLT Stock Alerts
$4.28
-0.12 (-2.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Therapeutics Stock Price Performance

5 Day
Performance
+4.90%
1 Month
Performance
-3.60%
3 Month
Performance
-39.46%
6 Month
Performance
+76.86%
Year-To-Date
Performance
+27.76%
1 Year
Performance
+229.23%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

APLT Stock Chart for Saturday, June, 1, 2024

APLT Chart by TradingView

Applied Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.40$4.28
-2.73%		$4.48$4.26791,984 shs$489.08 million
05/30/2024$4.17$4.40
+5.52%		$4.48$4.10636,903 shs$502.79 million
05/29/2024$4.15$4.17
+0.48%		$4.28$4.10670,544 shs$476.49 million
05/28/2024$4.08$4.15
+1.72%		$4.41$4.10690,867 shs$474.22 million
05/27/2024$4.08$4.08$4.16$3.96386,600 shs$466.22 million
05/24/2024$4.04$4.08
+0.99%		$4.16$3.96386,582 shs$466.22 million
05/23/2024$4.18$4.04
-3.35%		$4.22$3.95524,910 shs$461.65 million
05/22/2024$4.24$4.18
-1.42%		$4.34$4.11264,714 shs$477.65 million
05/21/2024$4.20$4.24
+0.95%		$4.32$4.07570,860 shs$484.51 million
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NASDAQ:APLT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace