About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
APLT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Applied Therapeutics hits 52-week high on trial success
- Applied Therapeutics gains as late-stage trial for lead asset succeeds
- Biggest stock movers today: Palantir, Peloton, Medical Properties Trust, and more
- Applied Therapeutics stock plunges 30% on Phase 3 data for cardiac drug
- Applied Therapeutics stock jumps 10% on FDA, EMA submissions
- Applied Therapeutics GAAP EPS of -$0.47 misses by $0.21
- Applied Therapeutics gains after regulatory update on lead asset
- Applied Therapeutics GAAP EPS of -$0.37
- Applied Therapeutics' govorestat gets orphan drug tag in EU for muscle disorder
- Applied Therapeutics files for $300M mixed shelf offering
- Applied Therapeutics GAAP EPS of -$0.18 beats by $0.25
- Applied Therapeutics up 12% on $30M offering
- Applied Therapeutics GAAP EPS of -$2.18 beats by $0.44
- Applied Therapeutics rises ~10% as AT-007 shows efficacy in phase 3 trial for muscle disorder
- Applied Therapeutics adds 19% on partnership with Advanz Pharma for lead asset
- Applied Therapeutics GAAP EPS of -$0.40 beats by $0.12
- Applied Therapeutics GAAP EPS of -$0.96 misses by $0.40
- Applied therapeutics stock sinks on pricing $30M equity offering
- Applied Therapeutics launches stock offering
- Applied Therapeutics stock rises on EMA orphan drug status for metabolic disorder drug AT-007
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Aug 7, 2023 | 1.62 | 1.74 |
1.79
|
1.62
|
368K | -8.99% | ||||
| Aug 4, 2023 | 1.78 | 1.89 |
1.98
|
1.76
|
361K | -1.66% | ||||
| Aug 3, 2023 | 1.81 | 1.93 |
1.95
|
1.77
|
463K | -5.73% | ||||
| Aug 2, 2023 | 1.92 | 1.7 |
2.18
|
1.68
|
1.9M | 12.28% | ||||
| Aug 1, 2023 | 1.71 | 1.9 |
1.97
|
1.64
|
736K | -3.93% | ||||
| Jul 31, 2023 | 1.78 | 1.55 |
1.9
|
1.55
|
1.4M | 19.46% | ||||
| Jul 28, 2023 | 1.49 | 1.52 |
1.54
|
1.45
|
60.5K | -0.67% | ||||
| Jul 27, 2023 | 1.5 | 1.52 |
1.54
|
1.45
|
168K | -1.32% | ||||
| Jul 26, 2023 | 1.52 | 1.52 |
1.55
|
1.45
|
69.3K | 1.33% | ||||
| Jul 25, 2023 | 1.5 | 1.42 |
1.54
|
1.42
|
309K | 6.38% | ||||
| Jul 24, 2023 | 1.41 | 1.43 |
1.46
|
1.38
|
40.4K | -1.4% | ||||
| Jul 21, 2023 | 1.43 | 1.39 |
1.48
|
1.34
|
150K | 4.38% | ||||
| Jul 20, 2023 | 1.37 | 1.45 |
1.5
|
1.34
|
119K | -6.16% | ||||
| Jul 19, 2023 | 1.46 | 1.4 |
1.47
|
1.36
|
267K | 7.35% | ||||
| Jul 18, 2023 | 1.36 | 1.41 |
1.41
|
1.34
|
160K | -2.86% | ||||
| Jul 17, 2023 | 1.4 | 1.41 |
1.42
|
1.37
|
147K | 1.45% | ||||
| Jul 14, 2023 | 1.38 | 1.39 |
1.4
|
1.37
|
29.5K | 0% | ||||
| Jul 13, 2023 | 1.38 | 1.43 |
1.43
|
1.36
|
102K | -2.13% | ||||
| Jul 12, 2023 | 1.41 | 1.41 |
1.43
|
1.39
|
32.9K | 0% | ||||
| Jul 11, 2023 | 1.41 | 1.42 |
1.44
|
1.37
|
59.3K | 1.44% | ||||
| Jul 10, 2023 | 1.39 | 1.35 |
1.43
|
1.32
|
62.1K | 2.21% | ||||
| Jul 7, 2023 | 1.36 | 1.3 |
1.37
|
1.3
|
37.9K | 5.43% | ||||
| Jul 6, 2023 | 1.29 | 1.38 |
1.39
|
1.28
|
109K | -5.15% | ||||
| Jul 5, 2023 | 1.36 | 1.32 |
1.38
|
1.3
|
102K | 6.25% | ||||
| Jul 3, 2023 | 1.28 | 1.33 |
1.34
|
1.25
|
70.3K | 0% | ||||
| Jun 30, 2023 | 1.28 | 1.33 |
1.35
|
1.25
|
70.8K | -2.29% | ||||
| Jun 29, 2023 | 1.31 | 1.43 |
1.43
|
1.26
|
98.7K | -2.96% | ||||
| Jun 28, 2023 | 1.35 | 1.29 |
1.35
|
1.29
|
43.6K | 4.65% | ||||
| Jun 27, 2023 | 1.29 | 1.3 |
1.39
|
1.21
|
234K | -3.73% | ||||
| Jun 26, 2023 | 1.34 | 1.43 |
1.43
|
1.31
|
145K | -5.63% | ||||
| Jun 23, 2023 | 1.42 | 1.45 |
1.45
|
1.39
|
59.4K | -2.07% | ||||
| Jun 22, 2023 | 1.45 | 1.36 |
1.46
|
1.36
|
126K | 2.84% | ||||
| Jun 21, 2023 | 1.41 | 1.49 |
1.5
|
1.41
|
90.6K | -4.08% | ||||
| Jun 20, 2023 | 1.47 | 1.51 |
1.51
|
1.37
|
186K | -2.65% | ||||
| Jun 16, 2023 | 1.51 | 1.45 |
1.54
|
1.38
|
524K | 5.59% | ||||
| Jun 15, 2023 | 1.43 | 1.42 |
1.5
|
1.36
|
233K | 0% | ||||
| Jun 14, 2023 | 1.43 | 1.42 |
1.49
|
1.42
|
71.9K | -1.38% | ||||
| Jun 13, 2023 | 1.45 | 1.44 |
1.49
|
1.36
|
259K | 2.84% | ||||
| Jun 12, 2023 | 1.41 | 1.4 |
1.45
|
1.39
|
160K | -4.08% | ||||
| Jun 9, 2023 | 1.47 | 1.47 |
1.51
|
1.41
|
191K | 0% | ||||
| Jun 8, 2023 | 1.47 | 1.44 |
1.54
|
1.38
|
205K | 1.38% | ||||
| Jun 7, 2023 | 1.45 | 1.48 |
1.49
|
1.35
|
408K | -1.36% | ||||
| Jun 6, 2023 | 1.47 | 1.48 |
1.52
|
1.38
|
293K | 0.68% | ||||
| Jun 5, 2023 | 1.46 | 1.29 |
1.48
|
1.29
|
257K | 8.15% | ||||
| Jun 2, 2023 | 1.35 | 1.32 |
1.35
|
1.27
|
203K | 3.85% | ||||
| Jun 1, 2023 | 1.3 | 1.32 |
1.39
|
1.3
|
357K | 0.78% | ||||
| May 31, 2023 | 1.29 | 1.3 |
1.37
|
1.28
|
142K | -0.77% | ||||
| May 30, 2023 | 1.3 | 1.31 |
1.33
|
1.28
|
60.8K | 0% | ||||
| May 26, 2023 | 1.3 | 1.32 |
1.32
|
1.26
|
134K | -2.99% | ||||
| May 25, 2023 | 1.34 | 1.43 |
1.49
|
1.26
|
346K | -4.29% | ||||
| May 24, 2023 | 1.4 | 1.47 |
1.47
|
1.37
|
65.3K | -4.76% | ||||
| May 23, 2023 | 1.47 | 1.48 |
1.48
|
1.42
|
88.1K | 2.80% | ||||
| May 22, 2023 | 1.43 | 1.46 |
1.54
|
1.4
|
138K | -4.03% | ||||
| May 19, 2023 | 1.49 | 1.5 |
1.54
|
1.42
|
140K | -1.32% | ||||
| May 18, 2023 | 1.51 | 1.5 |
1.53
|
1.46
|
190K | -0.66% | ||||
| May 17, 2023 | 1.52 | 1.53 |
1.55
|
1.45
|
150K | -0.65% | ||||
| May 16, 2023 | 1.53 | 1.38 |
1.7
|
1.38
|
734K | 6.25% | ||||
| May 15, 2023 | 1.44 | 1.61 |
1.61
|
1.42
|
307K | -9.43% | ||||
| May 12, 2023 | 1.59 | 1.69 |
1.69
|
1.5
|
185K | -3.64% | ||||
| May 11, 2023 | 1.65 | 1.64 |
1.7
|
1.59
|
179K | 0% | ||||