0.3111
price down icon3.92%   -0.0127
after-market 시간 외 거래: .33 0.0189 +6.08%
loading

Applied Therapeutics Inc 주식 (APLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $0.3362 $0.311 $0.0252 2,795,152.0 -3.92%
2025-06-27 $0.3798 $0.3238 $0.056 13,275,396.0 -14.79%
2025-06-26 $0.39 $0.3409 $0.0491 2,688,902.0 +1.60%
2025-06-25 $0.374 $0.3233 $0.0507 2,165,793.0 +13.89%
2025-06-24 $0.333 $0.3063 $0.0267 1,969,422.0 +9.47%
2025-06-23 $0.3456 $0.2998 $0.0458 4,113,683.0 -12.51%
2025-06-20 $0.3599 $0.341 $0.0189 1,238,054.0 -2.17%
2025-06-18 $0.3643 $0.34 $0.0243 1,074,774.0 +1.59%
2025-06-17 $0.3699 $0.345 $0.0249 1,019,393.0 -6.81%
2025-06-16 $0.3748 $0.345 $0.0298 1,191,237.0 +4.58%
2025-06-13 $0.3706 $0.354 $0.0166 1,093,815.0 -3.01%
2025-06-12 $0.3852 $0.36 $0.0252 848,320.0 -1.83%
2025-06-11 $0.395 $0.3676 $0.0274 1,911,072.0 -3.70%
2025-06-10 $0.41 $0.3822 $0.0278 1,211,816.0 -2.25%
2025-06-09 $0.397 $0.3702 $0.0268 1,338,500.0 +6.99%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $0.41 $0.2998 $0.1102 46,970,405.0 -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

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

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%
$20.66
price up icon 0.78%
$36.03
price up icon 0.45%
$21.28
price up icon 3.30%
$100.64
price up icon 1.16%
$106.47
price down icon 0.23%
biotechnology ONC
$242.07
price up icon 0.36%
자본화:     |  볼륨(24시간):