Stockscreener 앱 받기
0.8801
13.72%
-0.1399
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.9901 | $0.8382 | $0.1519 | 14,103,107.0 | -13.72% |
| 2024-12-19 | $1.10 | $1.00 | $0.10 | 6,346,589.0 | -5.56% |
| 2024-12-18 | $1.14 | $0.95 | $0.19 | 7,283,609.0 | -1.82% |
| 2024-12-17 | $1.13 | $1.05 | $0.0797 | 4,748,119.0 | -4.35% |
| 2024-12-16 | $1.15 | $1.03 | $0.12 | 4,706,548.0 | +0.00% |
| 2024-12-13 | $1.17 | $1.08 | $0.089 | 7,167,958.0 | +0.88% |
| 2024-12-12 | $1.37 | $1.11 | $0.255 | 18,819,429.0 | -8.06% |
| 2024-12-11 | $1.26 | $1.16 | $0.10 | 8,516,022.0 | +2.48% |
| 2024-12-10 | $1.27 | $1.19 | $0.08 | 4,509,349.0 | -2.42% |
| 2024-12-09 | $1.40 | $1.22 | $0.18 | 7,567,869.0 | -3.13% |
| 2024-12-06 | $1.33 | $1.18 | $0.15 | 14,233,853.0 | -0.78% |
| 2024-12-05 | $1.42 | $1.27 | $0.15 | 10,255,496.0 | -6.52% |
| 2024-12-04 | $1.65 | $1.20 | $0.45 | 25,893,290.0 | -18.34% |
| 2024-12-03 | $1.75 | $1.67 | $0.08 | 9,774,772.0 | -3.43% |
| 2024-12-02 | $2.09 | $1.68 | $0.41 | 29,723,146.0 | -13.79% |
| 2024-11-29 | $2.44 | $2.03 | $0.41 | 43,901,181.0 | -76.31% |
| 2024-11-27 | $10.40 | $8.39 | $2.01 | 9,904,976.0 | -16.06% |
| 2024-11-26 | $10.48 | $9.45 | $1.03 | 2,457,739.0 | +6.47% |
| 2024-11-25 | $9.93 | $9.24 | $0.69 | 3,922,970.0 | -0.36% |
| 2024-11-22 | $9.64 | $8.95 | $0.69 | 1,722,238.0 | +3.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.09 | $0.8382 | $1.25 | 187,752,263.0 | -56.65% |
| 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% |
Applied Therapeutics Inc 주식 (APLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.9975 | $0.70 | $0.2975 | 3,307,641.0 | -32.14% |
| 2022-11 | $1.25 | $0.64 | $0.61 | 9,553,720.0 | +44.70% |
| 2022-10 | $1.01 | $0.4995 | $0.5097 | 8,973,822.0 | -16.78% |
| 2022-09 | $1.59 | $0.88 | $0.71 | 3,622,838.0 | -32.11% |
| 2022-08 | $1.66 | $1.03 | $0.6338 | 8,374,230.0 | +26.85% |
| 2022-07 | $1.15 | $0.8587 | $0.2913 | 4,286,368.0 | +13.90% |
| 2022-06 | $1.44 | $0.7277 | $0.7123 | 15,612,087.0 | -34.15% |
| 2022-05 | $2.15 | $1.33 | $0.8199 | 2,911,114.0 | -26.90% |
| 2022-04 | $2.73 | $1.85 | $0.88 | 4,790,307.0 | -6.64% |
| 2022-03 | $2.65 | $1.45 | $1.20 | 6,985,600.0 | +12.23% |
| 2022-02 | $3.24 | $1.86 | $1.38 | 4,672,480.0 | -38.96% |
| 2022-01 | $6.75 | $2.62 | $4.13 | 14,541,175.0 | -65.59% |
2.88%
2.65%
자본화:
|
볼륨(24시간):