Stockscreener 앱 받기
9.27
1.70%
-0.16
시간 외 거래:
9.27
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.56 | $9.17 | $0.3933 | 1,021,051.0 | -1.70% |
| 2024-11-20 | $9.86 | $8.82 | $1.04 | 1,488,070.0 | +5.60% |
| 2024-11-19 | $9.05 | $8.56 | $0.49 | 1,384,023.0 | +3.24% |
| 2024-11-18 | $8.97 | $8.51 | $0.46 | 1,421,957.0 | -0.46% |
| 2024-11-15 | $9.10 | $8.67 | $0.43 | 1,850,328.0 | -3.55% |
| 2024-11-14 | $9.29 | $8.71 | $0.58 | 2,460,137.0 | +1.01% |
| 2024-11-13 | $10.05 | $8.91 | $1.14 | 1,478,890.0 | -9.90% |
| 2024-11-12 | $10.12 | $9.70 | $0.4244 | 2,870,177.0 | -3.32% |
| 2024-11-11 | $10.62 | $9.85 | $0.7737 | 2,172,487.0 | +1.49% |
| 2024-11-08 | $10.09 | $9.62 | $0.47 | 2,060,939.0 | +3.59% |
| 2024-11-07 | $9.92 | $9.43 | $0.4852 | 1,260,712.0 | +0.93% |
| 2024-11-06 | $9.98 | $9.50 | $0.48 | 2,005,148.0 | +0.21% |
| 2024-11-05 | $9.86 | $9.00 | $0.86 | 2,172,169.0 | +4.00% |
| 2024-11-04 | $9.51 | $8.81 | $0.695 | 2,141,292.0 | +1.87% |
| 2024-11-01 | $9.28 | $8.75 | $0.53 | 2,297,704.0 | +2.83% |
| 2024-10-31 | $9.02 | $8.38 | $0.637 | 1,713,350.0 | -2.10% |
| 2024-10-30 | $9.29 | $8.60 | $0.69 | 1,939,684.0 | +3.20% |
| 2024-10-29 | $8.82 | $8.35 | $0.47 | 770,855.0 | +1.39% |
| 2024-10-28 | $8.87 | $8.39 | $0.48 | 679,438.0 | +2.37% |
| 2024-10-25 | $9.03 | $8.42 | $0.61 | 1,688,069.0 | -5.49% |
| 2024-10-24 | $9.18 | $8.81 | $0.37 | 1,826,225.0 | -0.56% |
| 2024-10-23 | $9.14 | $8.43 | $0.71 | 1,596,760.0 | +2.87% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.62 | $8.51 | $2.11 | 29,106,135.0 | +4.86% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):