NASDAQ, APLT End of Day and Historical Stock Data [Applied Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, APLT:

22 Aug 25 16:51

LAST: 0.5120	CHANGE: 0.00	OPEN: 0.5136	HIGH: 0.5200	ASK: 0.0000	VOLUME: 605.3K
LAST: 0.5120	CHG(%): 0.41	PREV: 0.5141	LOW: 0.5023	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.5136	0.5200	0.5023	0.5120	608.7K
21 Aug 25	0.4860	0.5168	0.4717	0.5141	1.58M
20 Aug 25	0.4800	0.4997	0.4713	0.4994	1.09M
19 Aug 25	0.5000	0.5038	0.4723	0.4840	1.02M
18 Aug 25	0.4808	0.5300	0.4808	0.5000	1.98M
15 Aug 25	0.4351	0.4791	0.4351	0.4791	739.7K
14 Aug 25	0.4336	0.4745	0.4220	0.4720	884K
13 Aug 25	0.4400	0.4666	0.4396	0.4515	980.4K
12 Aug 25	0.4400	0.4472	0.4220	0.4400	731.7K
11 Aug 25	0.4300	0.4587	0.4300	0.4491	600.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.70
EPS Ratio:	-0.24
PtB:	1.24
Shares:	141.58M
Market Cap:	72.49M
52wk range:	0.30 - 10.62

TECHNICALS

MA5:	0.50
MA20:	0.47
MA50:	0.42
MA200:	1.27
STO9:	77.67
RSI14:	60.70
WPR14:	-2.37
MTM14:	0.04
ROC14:	0.08
Week High:	0.53
Week Low:	0.44
Month High:	0.54
Month Low:	0.40
Volatility:	62.08