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:

13 Aug 25 15:35

LAST: 0.4600	CHANGE: 0.02	OPEN: 0.4400	HIGH: 0.4700	ASK: 0.0000	VOLUME: 853.4K
LAST: 0.4600	CHG(%): 4.55	PREV: 0.4400	LOW: 0.4400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.4400	0.4700	0.4400	0.4600	853.4K
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
08 Aug 25	0.4310	0.4540	0.4220	0.4256	444.2K
07 Aug 25	0.4520	0.4599	0.4278	0.4332	581.6K
06 Aug 25	0.4800	0.4800	0.4444	0.4444	509K
05 Aug 25	0.4700	0.4833	0.4618	0.4755	658.7K
04 Aug 25	0.4427	0.4700	0.4312	0.4700	551.8K
01 Aug 25	0.4600	0.4600	0.4301	0.4407	673.9K
31 Jul 25	0.4302	0.4500	0.4011	0.4500	1.62M

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:	65.12M
52wk range:	0.30 - 10.62

TECHNICALS

MA5:	0.44
MA20:	0.46
MA50:	0.40
MA200:	1.57
STO9:	41.77
RSI14:	40.75
WPR14:	-46.58
MTM14:	-0.02
ROC14:	-0.04
Week High:	0.48
Week Low:	0.42
Month High:	0.54
Month Low:	0.34
Volatility:	38.14