loading

Applied Therapeutics Inc (APLT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $0.389 $0.365 $0.024 1,185,219.0 +1.48%
2025-06-05 $0.3889 $0.3633 $0.0256 877,507.0 -3.09%
2025-06-04 $0.3866 $0.3568 $0.0298 1,246,783.0 +5.45%
2025-06-03 $0.3746 $0.3451 $0.0295 1,787,763.0 +0.03%
2025-06-02 $0.3631 $0.345 $0.0181 1,142,652.0 +0.74%
2025-05-30 $0.38 $0.3475 $0.0325 1,772,768.0 -2.00%
2025-05-29 $0.40 $0.36 $0.04 1,428,309.0 -4.40%
2025-05-28 $0.39 $0.375 $0.015 885,314.0 -1.75%
2025-05-27 $0.4218 $0.38 $0.0418 1,554,094.0 -6.37%
2025-05-23 $0.4193 $0.382 $0.0373 1,898,075.0 -0.02%
2025-05-22 $0.42 $0.3763 $0.0437 2,129,081.0 +8.49%
2025-05-21 $0.4448 $0.37 $0.0748 3,978,595.0 -13.23%
2025-05-20 $0.4684 $0.4221 $0.0463 2,458,420.0 -4.47%
2025-05-19 $0.58 $0.4503 $0.1297 12,444,647.0 -24.38%
2025-05-16 $0.638 $0.491 $0.147 7,657,529.0 +22.82%
2025-05-15 $0.4999 $0.46 $0.0399 926,024.0 +1.17%
2025-05-14 $0.4918 $0.4279 $0.0639 1,850,891.0 +10.25%
2025-05-13 $0.4712 $0.4151 $0.0562 3,420,545.0 -4.86%
2025-05-12 $0.465 $0.4195 $0.0455 2,394,543.0 +15.74%
2025-05-09 $0.415 $0.3911 $0.0239 1,190,144.0 -2.44%

Applied Therapeutics Inc (APLT) 株の年ごとの株価履歴

この詳細な分析では、Applied Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAPLT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Applied Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のApplied Therapeutics Inc (APLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.389 $0.345 $0.044 7,425,143.0 +4.50%
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%

2024年のApplied Therapeutics Inc (APLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のApplied Therapeutics Inc (APLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$73.62
price up icon 1.21%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
大文字化:     |  ボリューム (24 時間):