Stockscreener 앱 받기
1.04
9.57%
-0.11
시간 외 거래:
1.04
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.15 | $1.03 | $0.12 | 1,681,002.0 | -9.57% |
| 2025-10-31 | $1.24 | $1.09 | $0.1498 | 1,615,609.0 | +1.77% |
| 2025-10-30 | $1.21 | $1.08 | $0.13 | 1,918,598.0 | -7.38% |
| 2025-10-29 | $1.30 | $1.19 | $0.12 | 1,625,861.0 | -6.15% |
| 2025-10-28 | $1.31 | $1.22 | $0.09 | 1,389,131.0 | -0.76% |
| 2025-10-27 | $1.39 | $1.16 | $0.23 | 3,594,359.0 | -4.38% |
| 2025-10-24 | $1.39 | $1.30 | $0.085 | 1,646,163.0 | +0.00% |
| 2025-10-23 | $1.37 | $1.24 | $0.13 | 2,870,935.0 | -1.44% |
| 2025-10-22 | $1.43 | $1.21 | $0.22 | 3,608,509.0 | -4.14% |
| 2025-10-21 | $1.50 | $1.32 | $0.18 | 3,117,526.0 | -1.36% |
| 2025-10-20 | $1.49 | $1.27 | $0.22 | 4,965,525.0 | +14.84% |
| 2025-10-17 | $1.28 | $1.18 | $0.10 | 2,291,853.0 | +2.40% |
| 2025-10-16 | $1.28 | $1.17 | $0.11 | 2,131,254.0 | +0.00% |
| 2025-10-15 | $1.25 | $1.12 | $0.13 | 3,348,094.0 | +8.70% |
| 2025-10-14 | $1.15 | $1.03 | $0.12 | 2,805,217.0 | +0.88% |
| 2025-10-13 | $1.17 | $0.9004 | $0.2646 | 4,069,427.0 | +21.24% |
| 2025-10-10 | $1.06 | $0.9202 | $0.1398 | 2,705,857.0 | -10.45% |
| 2025-10-09 | $1.07 | $0.9447 | $0.1253 | 3,800,434.0 | -1.87% |
| 2025-10-08 | $1.10 | $1.02 | $0.08 | 2,505,971.0 | +0.00% |
| 2025-10-07 | $1.19 | $1.00 | $0.19 | 5,224,414.0 | +4.90% |
| 2025-10-06 | $1.19 | $0.99 | $0.20 | 7,143,449.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.15 | $1.03 | $0.12 | 3,362,004.0 | -9.57% |
| 2025-10 | $1.50 | $0.5795 | $0.9205 | 115,760,309.0 | +90.11% |
| 2025-09 | $1.32 | $0.4013 | $0.9187 | 173,661,078.0 | +22.77% |
| 2025-08 | $0.5335 | $0.422 | $0.1115 | 16,631,247.0 | +9.49% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):