Applied Therapeutics Inc. Common Stockのデータ

Applied Therapeutics Inc. Common Stockの基本情報

名前 Applied Therapeutics Inc. Common Stock
ティッカー APLT
United States
上場年 2019.0
セクター Health Care

Applied Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.21 21.5 22.04 23.32 175900.0 23.32
2021-02-12 25.92 21.41 24.91 21.79 997500.0 21.79
2021-02-11 27.33 23.19 26.83 23.38 164500.0 23.38
2021-02-10 28.69 26.56 28.49 27.24 99100.0 27.24
2021-02-09 29.8 27.05 27.96 28.65 73300.0 28.65
2021-02-08 28.0 26.52 26.89 27.99 56200.0 27.99
2021-02-05 26.74 25.72 26.24 26.49 62000.0 26.49
2021-02-04 26.64 25.72 25.95 25.77 64900.0 25.77
2021-02-03 27.81 25.85 27.64 25.99 174800.0 25.99
2021-02-02 28.23 25.2 25.3 27.96 123200.0 27.96
2021-02-01 28.51 20.66 20.66 25.41 395200.0 25.41
2021-01-29 22.42 20.0 21.66 20.94 106900.0 20.94
2021-01-28 22.91 20.18 20.25 21.52 137000.0 21.52
2021-01-27 20.96 19.68 20.01 20.41 84300.0 20.41
2021-01-26 21.54 20.2 21.1 20.55 69200.0 20.55
2021-01-25 21.5 19.51 19.94 20.77 111900.0 20.77
2021-01-22 20.32 19.32 20.04 19.73 147200.0 19.73
2021-01-21 21.18 19.75 20.85 20.22 81300.0 20.22
2021-01-20 22.0 20.63 21.86 20.86 65600.0 20.86
2021-01-19 22.67 21.51 22.67 21.83 58700.0 21.83
2021-01-15 22.95 21.25 21.68 21.89 95600.0 21.89
2021-01-14 22.72 21.57 22.72 21.79 48200.0 21.79
2021-01-13 24.14 21.89 22.41 22.01 72800.0 22.01
2021-01-12 24.04 22.8 23.08 23.52 59400.0 23.52
2021-01-11 23.55 22.62 22.62 22.97 49800.0 22.97
2021-01-08 23.46 21.31 21.7 23.05 99500.0 23.05
2021-01-07 22.75 21.38 22.51 21.69 69200.0 21.69
2021-01-06 23.92 21.87 23.75 22.06 148600.0 22.06
2021-01-05 23.84 22.03 22.75 23.71 98300.0 23.71
2021-01-04 22.51 21.3 22.13 22.07 77200.0 22.07
2020-12-31 22.13 20.63 21.48 22.01 194800.0 22.01
2020-12-30 21.99 20.27 21.99 21.59 207000.0 21.59
2020-12-29 22.3 21.48 22.27 21.79 92600.0 21.79
2020-12-28 22.82 21.45 22.71 22.27 81900.0 22.27
2020-12-24 22.89 21.73 22.56 22.3 57400.0 22.3
2020-12-23 23.43 22.14 22.73 22.66 48900.0 22.66
2020-12-22 24.13 22.38 23.5 22.76 48100.0 22.76
2020-12-21 23.23 22.04 22.22 22.94 81200.0 22.94
2020-12-18 24.8 22.76 24.07 22.9 418900.0 22.9
2020-12-17 24.11 22.61 23.32 23.85 108600.0 23.85
2020-12-16 24.6 22.4 23.64 23.04 99200.0 23.04
2020-12-15 26.49 23.51 24.79 23.64 150400.0 23.64
2020-12-14 25.2 22.14 23.05 24.15 160100.0 24.15
2020-12-11 24.55 21.72 22.91 22.4 161500.0 22.4
2020-12-10 23.31 19.9 19.95 23.15 166700.0 23.15
2020-12-09 20.86 19.28 20.12 20.44 166500.0 20.44
2020-12-08 20.77 19.81 20.07 19.91 112300.0 19.91
2020-12-07 21.98 20.0 21.29 20.16 107200.0 20.16
2020-12-04 21.61 20.32 21.61 21.5 39300.0 21.5
2020-12-03 21.75 20.31 21.75 20.66 71000.0 20.66
2020-12-02 22.06 20.31 20.73 20.91 116500.0 20.91
2020-12-01 23.76 20.61 23.4 20.84 236700.0 20.84
2020-11-30 24.1 22.38 23.64 23.16 138100.0 23.16
2020-11-27 24.54 21.24 22.5 23.5 110300.0 23.5
2020-11-25 23.81 21.94 21.94 22.47 190000.0 22.47
2020-11-24 22.31 20.65 20.95 21.93 219100.0 21.93
2020-11-23 21.03 19.27 19.65 20.64 147500.0 20.64
2020-11-20 19.75 18.15 18.79 19.5 126200.0 19.5
2020-11-19 19.98 16.4 16.71 19.25 254400.0 19.25
2020-11-18 17.79 16.25 16.55 16.8 158600.0 16.8
2020-11-17 17.46 16.14 16.6 17.13 111300.0 17.13
2020-11-16 17.73 16.3 17.08 17.07 117300.0 17.07
2020-11-13 16.74 14.6 15.22 16.41 207900.0 16.41
2020-11-12 15.86 13.58 15.11 15.44 813000.0 15.44
2020-11-11 16.4 14.89 16.07 15.5 165100.0 15.5
2020-11-10 18.27 15.31 18.27 15.5 352000.0 15.5
2020-11-09 18.54 16.64 18.35 17.98 135600.0 17.98
2020-11-06 18.35 16.37 18.35 16.5 99000.0 16.5
2020-11-05 19.36 18.16 18.98 18.34 59200.0 18.34
2020-11-04 19.67 17.76 17.76 19.0 78200.0 19.0
2020-11-03 19.73 17.28 18.67 18.11 97500.0 18.11
2020-11-02 17.68 16.49 16.61 17.63 149900.0 17.63
2020-10-30 17.31 15.61 16.84 16.27 164900.0 16.27
2020-10-29 18.81 16.92 18.32 17.06 230700.0 17.06
2020-10-28 20.74 18.0 20.65 18.18 362800.0 18.18
2020-10-27 22.83 21.05 22.83 21.17 56300.0 21.17
2020-10-26 22.7 21.35 22.22 22.14 56100.0 22.14
2020-10-23 22.98 22.06 22.34 22.58 41600.0 22.58
2020-10-22 22.95 21.55 21.55 22.25 88200.0 22.25
2020-10-21 22.05 21.19 22.05 21.62 57700.0 21.62
2020-10-20 22.86 21.13 22.34 22.07 68800.0 22.07
2020-10-19 23.73 22.08 23.61 22.29 71300.0 22.29
2020-10-16 23.75 22.92 23.03 23.46 61900.0 23.46
2020-10-15 23.83 22.51 23.83 23.24 74500.0 23.24
2020-10-14 24.41 23.34 24.25 23.7 58100.0 23.7
2020-10-13 24.49 22.65 22.83 24.23 73400.0 24.23
2020-10-12 23.28 22.5 22.79 23.13 68800.0 23.13
2020-10-09 24.19 22.04 23.64 22.86 85800.0 22.86
2020-10-08 24.27 22.38 23.95 23.08 226700.0 23.08
2020-10-07 22.78 21.02 21.9 21.33 73900.0 21.33
2020-10-06 23.43 21.93 22.0 22.24 125400.0 22.24
2020-10-05 21.98 20.18 20.27 21.93 134400.0 21.93
2020-10-02 20.63 19.4 19.4 20.02 88000.0 20.02
2020-10-01 21.08 19.51 20.92 20.01 133600.0 20.01
2020-09-30 21.25 19.78 20.73 20.76 148700.0 20.76
2020-09-29 20.53 18.8 19.68 20.34 227300.0 20.34
2020-09-28 20.29 19.33 20.29 19.77 108500.0 19.77
2020-09-25 20.49 19.06 19.43 19.87 184300.0 19.87
2020-09-24 21.31 19.24 21.31 19.43 209200.0 19.43
2020-09-23 22.14 20.33 22.14 20.46 193400.0 20.46
2020-09-22 22.93 21.25 22.57 22.1 194400.0 22.1
2020-09-21 23.81 22.11 23.7 22.42 143000.0 22.42
2020-09-18 24.88 23.85 24.23 24.36 242400.0 24.36
2020-09-17 24.35 23.17 23.48 23.95 75600.0 23.95
2020-09-16 24.67 23.42 24.35 23.58 108900.0 23.58
2020-09-15 25.91 23.84 25.72 23.97 101700.0 23.97
2020-09-14 27.19 24.27 24.54 25.41 179400.0 25.41
2020-09-11 25.31 23.43 24.84 24.26 98700.0 24.26
2020-09-10 27.76 24.4 27.12 24.52 181800.0 24.52
2020-09-09 27.35 24.78 24.78 27.24 173900.0 27.24
2020-09-08 24.98 23.07 23.18 24.5 109900.0 24.5
2020-09-04 24.49 22.62 24.01 23.76 76300.0 23.76
2020-09-03 24.5 22.89 23.89 23.76 81800.0 23.76
2020-09-02 24.49 22.51 22.81 24.34 129400.0 24.34
2020-09-01 24.39 22.3 23.98 22.51 130800.0 22.51
2020-08-31 24.55 23.1 23.45 24.1 123600.0 24.1
2020-08-28 23.83 23.04 23.4 23.41 112800.0 23.41
2020-08-27 23.85 22.76 23.48 23.41 91800.0 23.41
2020-08-26 24.73 22.91 24.73 23.44 86800.0 23.44
2020-08-25 25.23 23.63 24.01 24.73 113500.0 24.73
2020-08-24 24.98 22.94 24.98 24.24 197600.0 24.24
2020-08-21 26.08 24.4 26.08 24.69 111300.0 24.69
2020-08-20 27.46 25.9 27.46 26.23 104100.0 26.23
2020-08-19 28.78 25.81 26.41 27.82 156200.0 27.82
2020-08-18 26.29 25.06 25.72 26.18 198000.0 26.18
2020-08-17 26.3 23.28 25.4 25.71 670900.0 25.71
2020-08-14 30.88 26.81 30.88 29.24 229200.0 29.24
2020-08-13 33.34 30.36 30.58 31.15 175600.0 31.15
2020-08-12 31.17 27.06 27.36 30.68 251700.0 30.68
2020-08-11 29.19 25.31 26.34 27.58 295200.0 27.58
2020-08-10 27.57 26.38 26.97 26.95 111800.0 26.95
2020-08-07 27.42 24.85 26.21 27.12 252100.0 27.12
2020-08-06 27.2 25.72 27.01 26.88 146900.0 26.88
2020-08-05 27.53 25.56 27.15 26.91 169300.0 26.91
2020-08-04 26.97 25.78 25.96 26.74 75000.0 26.74
2020-08-03 26.44 25.04 25.75 25.93 210000.0 25.93
2020-07-31 25.87 24.43 25.45 25.8 229200.0 25.8
2020-07-30 25.62 24.32 25.11 25.4 145500.0 25.4
2020-07-29 25.68 23.87 25.13 25.31 322200.0 25.31
2020-07-28 25.64 24.86 25.53 25.02 149700.0 25.02
2020-07-27 26.49 24.64 25.61 25.74 188200.0 25.74
2020-07-24 27.14 25.18 27.14 25.3 129400.0 25.3
2020-07-23 27.75 25.08 25.62 27.05 416200.0 27.05
2020-07-22 27.07 25.02 26.63 25.64 201800.0 25.64
2020-07-21 28.4 26.26 27.71 26.72 254100.0 26.72
2020-07-20 29.38 26.64 28.5 27.38 277100.0 27.38
2020-07-17 29.94 28.0 28.33 28.36 151700.0 28.36
2020-07-16 30.41 27.57 30.35 28.27 292300.0 28.27
2020-07-15 31.34 28.33 29.04 30.71 454400.0 30.71
2020-07-14 28.89 26.58 28.02 28.33 292500.0 28.33
2020-07-13 31.43 26.65 30.81 28.07 884100.0 28.07
2020-07-10 31.29 30.14 31.27 30.47 169200.0 30.47
2020-07-09 32.52 30.25 31.7 31.22 495000.0 31.22
2020-07-08 33.49 31.51 32.39 32.35 170600.0 32.35
2020-07-07 32.83 30.35 30.79 32.39 294100.0 32.39
2020-07-06 32.01 28.47 31.91 31.37 637000.0 31.37
2020-07-02 35.36 31.22 35.36 33.15 430300.0 33.15
2020-07-01 37.2 33.13 36.19 35.36 365500.0 35.36
2020-06-30 36.75 33.89 35.6 36.15 439500.0 36.15
2020-06-29 36.06 33.4 35.77 35.57 212500.0 35.57
2020-06-26 38.16 34.38 37.71 35.34 981000.0 35.34
2020-06-25 39.56 35.67 37.97 37.74 353800.0 37.74
2020-06-24 43.65 38.15 43.3 38.81 342000.0 38.81
2020-06-23 48.58 43.0 48.51 43.64 194100.0 43.64
2020-06-22 49.88 47.56 48.43 48.38 175900.0 48.38
2020-06-19 48.89 44.83 45.45 48.24 187100.0 48.24
2020-06-18 45.91 43.07 43.07 45.2 134600.0 45.2
2020-06-17 44.98 42.95 43.56 43.47 246200.0 43.47
2020-06-16 45.29 43.04 44.38 43.95 193800.0 43.95
2020-06-15 43.64 39.76 39.76 42.67 185700.0 42.67
2020-06-12 42.06 39.19 40.54 40.74 140000.0 40.74
2020-06-11 42.57 39.62 41.82 39.96 132300.0 39.96
2020-06-10 43.26 40.78 42.92 43.02 164800.0 43.02
2020-06-09 45.5 42.48 44.27 42.75 174800.0 42.75
2020-06-08 45.17 41.11 41.84 44.54 199900.0 44.54
2020-06-05 44.75 40.0 43.77 41.72 266700.0 41.72
2020-06-04 44.79 43.35 43.74 44.02 129100.0 44.02
2020-06-03 45.76 43.27 45.29 44.0 134500.0 44.0
2020-06-02 46.84 43.4 46.63 44.9 194300.0 44.9
2020-06-01 48.56 45.83 45.83 46.41 106300.0 46.41
2020-05-29 46.97 43.44 46.07 45.52 300100.0 45.52
2020-05-28 49.34 45.83 48.08 46.92 227400.0 46.92
2020-05-27 49.42 44.56 48.69 48.35 89600.0 48.35
2020-05-26 51.99 48.06 49.37 48.29 118700.0 48.29
2020-05-22 50.71 47.36 49.14 47.73 92700.0 47.73
2020-05-21 51.51 47.72 51.08 49.42 148800.0 49.42
2020-05-20 51.54 48.0 48.76 51.23 269500.0 51.23
2020-05-19 49.29 44.55 44.79 47.36 123900.0 47.36
2020-05-18 48.3 44.32 45.16 45.36 169800.0 45.36
2020-05-15 44.44 41.89 41.89 44.0 132600.0 44.0
2020-05-14 44.46 42.31 43.32 42.99 122800.0 42.99
2020-05-13 50.1 43.1 47.55 44.25 171300.0 44.25
2020-05-12 51.26 47.05 50.06 47.81 125700.0 47.81
2020-05-11 51.65 44.86 45.83 49.25 244400.0 49.25
2020-05-08 48.0 44.51 45.98 46.3 194200.0 46.3
2020-05-07 46.5 44.19 45.26 45.0 138500.0 45.0
2020-05-06 47.6 42.1 42.1 45.07 309600.0 45.07
2020-05-05 45.0 37.8 38.33 42.0 217900.0 42.0
2020-05-04 39.29 35.42 36.09 37.43 138100.0 37.43
2020-05-01 36.91 34.61 35.07 36.63 126400.0 36.63
2020-04-30 39.99 35.64 38.88 35.75 154200.0 35.75
2020-04-29 40.38 37.02 38.67 38.88 158300.0 38.88
2020-04-28 42.01 35.45 41.0 37.0 185400.0 37.0
2020-04-27 42.87 37.75 37.92 39.41 190400.0 39.41
2020-04-24 38.74 34.01 34.95 37.53 156000.0 37.53
2020-04-23 36.15 34.28 35.28 34.83 178100.0 34.83
2020-04-22 37.93 34.67 36.73 34.77 216600.0 34.77
2020-04-21 38.47 32.01 38.0 35.27 401000.0 35.27
2020-04-20 43.3 38.05 41.26 39.76 144200.0 39.76
2020-04-17 43.93 39.35 39.89 42.0 149500.0 42.0
2020-04-16 41.82 36.1 41.01 38.2 295000.0 38.2
2020-04-15 42.26 39.34 41.44 40.6 226100.0 40.6
2020-04-14 43.93 41.15 42.01 41.66 172600.0 41.66
2020-04-13 42.8 39.12 42.66 41.33 115400.0 41.33
2020-04-09 48.0 42.45 48.0 43.52 276300.0 43.52
2020-04-08 47.0 39.35 40.51 45.93 310200.0 45.93
2020-04-07 42.0 36.3 36.3 40.6 289700.0 40.6
2020-04-06 35.48 32.22 34.04 35.01 115500.0 35.01
2020-04-03 33.11 30.2 30.85 31.86 90900.0 31.86
2020-04-02 34.88 29.27 31.32 31.05 173300.0 31.05
2020-04-01 32.18 28.36 31.6 29.41 148400.0 29.41
2020-03-31 35.92 30.7 33.24 32.69 326200.0 32.69
2020-03-30 34.97 28.95 31.54 33.99 127700.0 33.99
2020-03-27 31.5 27.91 29.85 30.44 103300.0 30.44
2020-03-26 34.82 29.0 30.75 30.43 139600.0 30.43
2020-03-25 31.94 27.55 29.59 30.02 87000.0 30.02
2020-03-24 31.92 28.18 29.61 29.58 129100.0 29.58
2020-03-23 29.56 24.33 27.34 27.99 147400.0 27.99
2020-03-20 28.27 24.3 24.85 27.0 525400.0 27.0
2020-03-19 26.6 20.78 20.78 25.19 147000.0 25.19
2020-03-18 23.23 19.95 21.63 21.28 196200.0 21.28
2020-03-17 23.92 18.46 20.27 23.2 266200.0 23.2
2020-03-16 26.49 18.63 24.73 19.54 152300.0 19.54
2020-03-13 31.42 25.09 28.31 27.83 144400.0 27.83
2020-03-12 30.0 23.05 27.53 27.01 272500.0 27.01
2020-03-11 33.44 29.2 33.11 29.59 226600.0 29.59
2020-03-10 36.76 30.94 34.73 34.1 153600.0 34.1
2020-03-09 40.0 34.04 37.91 34.28 287300.0 34.28
2020-03-06 42.26 38.64 38.65 41.11 157800.0 41.11
2020-03-05 44.2 39.67 43.4 40.4 91200.0 40.4
2020-03-04 44.78 40.14 42.0 44.56 68300.0 44.56
2020-03-03 42.59 40.03 41.74 41.59 112400.0 41.59
2020-03-02 42.22 39.81 41.76 41.87 209900.0 41.87
2020-02-28 41.77 38.01 40.71 41.55 158400.0 41.55
2020-02-27 42.9 39.67 42.5 41.65 180700.0 41.65
2020-02-26 42.11 39.92 40.94 41.7 89100.0 41.7
2020-02-25 41.99 40.0 41.05 40.98 179300.0 40.98
2020-02-24 42.24 39.03 41.87 40.97 134700.0 40.97
2020-02-21 43.42 40.09 41.75 42.78 133100.0 42.78
2020-02-20 43.5 40.42 40.51 43.19 141300.0 43.19
2020-02-19 46.8 40.0 45.42 41.17 236500.0 41.17
2020-02-18 45.86 43.0 45.4 44.9 193500.0 44.9