Stockscreener 앱 받기
0.6552
0.34%
0.0022
시장 영업 전:
.67
0.0148
+2.26%
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $0.75 | $0.61 | $0.14 | 7,387,968.0 | +0.34% |
| 2025-01-17 | $0.6908 | $0.606 | $0.0848 | 8,500,515.0 | +5.25% |
| 2025-01-16 | $0.6687 | $0.61 | $0.0587 | 4,773,761.0 | -5.89% |
| 2025-01-15 | $0.7398 | $0.65 | $0.0898 | 6,195,758.0 | +3.03% |
| 2025-01-14 | $0.7281 | $0.6236 | $0.1045 | 8,654,518.0 | -7.41% |
| 2025-01-13 | $0.6958 | $0.6016 | $0.0942 | 9,392,222.0 | +1.75% |
| 2025-01-10 | $0.7211 | $0.6505 | $0.0706 | 8,298,292.0 | -6.40% |
| 2025-01-08 | $0.8196 | $0.6866 | $0.133 | 16,991,197.0 | -9.54% |
| 2025-01-07 | $0.8882 | $0.791 | $0.0972 | 8,774,213.0 | -8.26% |
| 2025-01-06 | $0.9601 | $0.8492 | $0.1109 | 7,325,197.0 | -7.36% |
| 2025-01-03 | $0.9615 | $0.8901 | $0.0714 | 4,048,391.0 | +5.07% |
| 2025-01-02 | $0.979 | $0.8402 | $0.1388 | 4,725,381.0 | +4.91% |
| 2024-12-31 | $0.91 | $0.795 | $0.115 | 5,021,842.0 | +5.06% |
| 2024-12-30 | $0.8427 | $0.7822 | $0.0605 | 5,115,362.0 | -4.49% |
| 2024-12-27 | $0.8948 | $0.8299 | $0.0649 | 4,505,536.0 | -3.76% |
| 2024-12-26 | $0.90 | $0.7726 | $0.1274 | 7,402,688.0 | +4.11% |
| 2024-12-24 | $0.88 | $0.8007 | $0.0793 | 3,030,569.0 | -1.74% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.979 | $0.6016 | $0.3774 | 102,455,381.0 | -23.48% |
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% |
4.81%
자본화:
|
볼륨(24시간):