Stockscreener 앱 받기
0.5084
0.35%
-0.0018
시간 외 거래:
.51
0.0016
+0.31%
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-28 | $0.529 | $0.50 | $0.029 | 3,053,158.0 | -0.35% |
| 2025-02-27 | $0.5523 | $0.5065 | $0.0458 | 1,794,512.0 | -2.07% |
| 2025-02-26 | $0.59 | $0.5201 | $0.0699 | 2,120,411.0 | -1.70% |
| 2025-02-25 | $0.5515 | $0.5156 | $0.0359 | 2,412,243.0 | -2.43% |
| 2025-02-24 | $0.5538 | $0.4882 | $0.0656 | 3,653,757.0 | +2.49% |
| 2025-02-21 | $0.593 | $0.53 | $0.063 | 3,315,448.0 | -6.23% |
| 2025-02-20 | $0.5999 | $0.56 | $0.0399 | 2,595,430.0 | -1.72% |
| 2025-02-19 | $0.609 | $0.5612 | $0.0478 | 4,394,188.0 | -2.43% |
| 2025-02-18 | $0.6985 | $0.5707 | $0.1278 | 4,479,346.0 | -8.90% |
| 2025-02-14 | $0.6719 | $0.5901 | $0.0818 | 3,030,798.0 | +9.16% |
| 2025-02-13 | $0.631 | $0.5494 | $0.0816 | 3,951,616.0 | +9.50% |
| 2025-02-12 | $0.58 | $0.5386 | $0.0414 | 2,676,820.0 | -6.07% |
| 2025-02-11 | $0.6199 | $0.5555 | $0.0644 | 2,629,634.0 | -3.74% |
| 2025-02-10 | $0.6284 | $0.585 | $0.0434 | 2,175,674.0 | -1.87% |
| 2025-02-07 | $0.6598 | $0.6019 | $0.0579 | 1,822,051.0 | +0.15% |
| 2025-02-06 | $0.6275 | $0.5934 | $0.0341 | 2,132,162.0 | +0.33% |
| 2025-02-05 | $0.6399 | $0.5542 | $0.0857 | 3,596,218.0 | +8.37% |
| 2025-02-04 | $0.594 | $0.5439 | $0.0501 | 2,858,555.0 | -0.39% |
| 2025-02-03 | $0.599 | $0.555 | $0.044 | 1,827,703.0 | -4.09% |
| 2025-01-31 | $0.6199 | $0.5701 | $0.0498 | 1,847,406.0 | -1.11% |
| 2025-01-30 | $0.625 | $0.5489 | $0.0761 | 3,200,756.0 | +8.89% |
| 2025-01-29 | $0.603 | $0.5447 | $0.0583 | 2,495,760.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.6985 | $0.4882 | $0.2103 | 57,572,882.0 | -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% |
0.22%
0.81%
자본화:
|
볼륨(24시간):