Stockscreener 앱 받기
0.4101
7.01%
-0.0309
시장 영업 전:
.41
-0.0001
-0.02%
Applied Therapeutics Inc 주식 (APLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.4469 | $0.3952 | $0.0517 | 1,864,927.0 | -7.01% |
| 2025-04-02 | $0.4641 | $0.435 | $0.0291 | 1,829,467.0 | -4.15% |
| 2025-04-01 | $0.50 | $0.46 | $0.04 | 1,361,143.0 | -5.89% |
| 2025-03-31 | $0.5162 | $0.4505 | $0.0657 | 1,709,435.0 | -5.31% |
| 2025-03-28 | $0.5598 | $0.515 | $0.0448 | 719,337.0 | -4.92% |
| 2025-03-27 | $0.557 | $0.5235 | $0.0335 | 1,143,732.0 | +3.76% |
| 2025-03-26 | $0.5599 | $0.5233 | $0.0366 | 521,333.0 | -4.73% |
| 2025-03-25 | $0.57 | $0.5302 | $0.0398 | 1,086,288.0 | -1.86% |
| 2025-03-24 | $0.60 | $0.5456 | $0.0544 | 1,619,296.0 | -2.34% |
| 2025-03-21 | $0.6199 | $0.4847 | $0.1352 | 4,587,540.0 | +14.69% |
| 2025-03-20 | $0.5184 | $0.4901 | $0.0283 | 803,343.0 | -1.92% |
| 2025-03-19 | $0.5258 | $0.5002 | $0.0256 | 913,528.0 | -2.15% |
| 2025-03-18 | $0.555 | $0.5033 | $0.0517 | 1,343,402.0 | -4.70% |
| 2025-03-17 | $0.55 | $0.5025 | $0.0475 | 1,473,449.0 | +6.43% |
| 2025-03-14 | $0.5534 | $0.50 | $0.0534 | 1,488,594.0 | +2.74% |
| 2025-03-13 | $0.5295 | $0.4934 | $0.0361 | 1,162,533.0 | -4.35% |
| 2025-03-12 | $0.6099 | $0.4925 | $0.1174 | 1,784,927.0 | -3.28% |
| 2025-03-11 | $0.555 | $0.5064 | $0.0486 | 1,099,384.0 | +5.45% |
| 2025-03-10 | $0.5497 | $0.5038 | $0.0459 | 1,146,772.0 | -10.52% |
| 2025-03-07 | $0.6005 | $0.49 | $0.1105 | 4,031,007.0 | +14.16% |
| 2025-03-06 | $0.5078 | $0.4665 | $0.0413 | 1,979,339.0 | -2.22% |
| 2025-03-05 | $0.5295 | $0.463 | $0.0665 | 1,459,326.0 | +6.39% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.50 | $0.3952 | $0.1048 | 6,920,464.0 | -16.12% |
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):