Premium
Applied Therapeutics Inc (APLT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -4.91803278689 | 0.61 | 0.68 | 0.5447 | 3135823 | 0.58957372 | CS |
| 4 | -0.3388 | -36.8741837179 | 0.9188 | 0.9615 | 0.5447 | 6550569 | 0.6952222 | CS |
| 12 | -9.16 | -94.045174538 | 9.74 | 10.6237 | 0.5447 | 7461358 | 2.00924066 | CS |
| 26 | -4.59 | -88.7814313346 | 5.17 | 10.6237 | 0.5447 | 4672846 | 3.7117082 | CS |
| 52 | -2.37 | -80.3389830508 | 2.95 | 10.6237 | 0.5447 | 3000493 | 4.05775148 | CS |
| 156 | -2.04 | -77.8625954198 | 2.62 | 10.6237 | 0.4995 | 1351174 | 3.49148021 | CS |
| 260 | -54.53 | -98.9475594266 | 55.11 | 57.39 | 0.4995 | 872788 | 5.0097186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.5865 | -0.0066 | -1.11 | 0.5931 | 0.6199 | 0.5701 | 1881368 |
| 1738280100 | 0.5931 | 0.0484 | 8.89 | 0.5489 | 0.625 | 0.5489 | 3208412 |
| 1738193700 | 0.5447 | -0.0263 | -4.61 | 0.5715 | 0.603 | 0.5447 | 2518350 |
| 1738107300 | 0.5709999 | -0.0228 | -3.84 | 0.59 | 0.5984 | 0.5588 | 3145354 |
| 1738020900 | 0.5938 | -0.0451 | -7.06 | 0.6264 | 0.6655 | 0.5812 | 3897511 |
| 1737761700 | 0.6389 | 0.0105 | 1.67 | 0.61 | 0.68 | 0.61 | 2912297 |
| 1737675300 | 0.6284 | 0 | 0.00 | 0.6284 | 0.6284 | 0.6284 | 0 |
| 1737588900 | 0.6284 | -0.0268 | -4.09 | 0.6401 | 0.7053 | 0.6274999 | 4012616 |
| 1737502500 | 0.6552 | 0.0022 | 0.34 | 0.6203 | 0.75 | 0.61 | 7358005 |
| 1737156900 | 0.653 | 0.0326001 | 5.25 | 0.6202 | 0.6908 | 0.606 | 8519782 |
| 1737070500 | 0.6203999 | -0.0388 | -5.89 | 0.658 | 0.6687 | 0.61 | 4800891 |
| 1736984100 | 0.6592 | 0.0194 | 3.03 | 0.6515 | 0.7398 | 0.65 | 6263791 |
| 1736897700 | 0.6398 | -0.0512 | -7.41 | 0.6999 | 0.7281 | 0.623601 | 8824957 |
| 1736811300 | 0.6909999 | 0.0118999 | 1.75 | 0.672 | 0.6958 | 0.6016 | 9555887 |
| 1736552100 | 0.6791 | -0.0464 | -6.40 | 0.6901 | 0.7211 | 0.6505 | 8358508 |
| 1736379300 | 0.7255 | -0.0765 | -9.54 | 0.77125 | 0.79959 | 0.6866 | 16930219 |
| 1736292900 | 0.802 | -0.0722 | -8.26 | 0.8721 | 0.8882 | 0.791 | 9158150 |
| 1736206500 | 0.8742 | -0.0695 | -7.36 | 0.9601 | 0.9601 | 0.8492 | 7292640 |
| 1735947300 | 0.9437 | 0.0455 | 5.07 | 0.9013 | 0.9615 | 0.8901 | 4034697 |
| 1735860900 | 0.8982 | 0.042 | 4.91 | 0.8942 | 0.979 | 0.8402 | 4668491 |
| 1735688100 | 0.8562 | 0.0412001 | 5.06 | 0.8037 | 0.91 | 0.795 | 5030794 |
| 1735601700 | 0.8149999 | -0.0383 | -4.49 | 0.8169 | 0.8384 | 0.7822 | 5046086 |
| 1735342500 | 0.8533 | -0.0333 | -3.76 | 0.8835 | 0.8948 | 0.8299 | 4442592 |
| 1735256100 | 0.8866 | 0.035 | 4.11 | 0.823 | 0.9 | 0.7726 | 7410211 |
| 1735077840 | 0.8516 | -0.0151 | -1.74 | 0.834 | 0.88 | 0.8007 | 3030569 |
| 1734996900 | 0.8667 | -0.0134 | -1.52 | 0.8568 | 0.8764 | 0.78 | 7845074 |
| 1734737700 | 0.8801 | -0.1399 | -13.72 | 0.9754 | 0.9775 | 0.8381999 | 13798449 |
| 1734651300 | 1.02 | -0.06 | -5.56 | 1.051 | 1.1 | 1 | 6353178 |
| 1734564900 | 1.08 | -0.02 | -1.82 | 1.05 | 1.1399999 | 0.95 | 7150748 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.125 | 1.1299999 | 1.0503 | 4715441 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.04 | 4492030 |
| 1734132900 | 1.15 | 0.01 | 0.88 | 1.125 | 1.17 | 1.081 | 7107040 |
| 1734046500 | 1.1399999 | -0.1 | -8.06 | 1.21 | 1.37 | 1.115 | 18785802 |
| 1733960100 | 1.24 | 0.03 | 2.48 | 1.17 | 1.26 | 1.16 | 8466310 |
| 1733873700 | 1.21 | -0.03 | -2.42 | 1.205 | 1.27 | 1.19 | 4413337 |
| 1733787300 | 1.24 | -0.04 | -3.13 | 1.25 | 1.4 | 1.22 | 7414713 |
| 1733528100 | 1.28 | -0.01 | -0.78 | 1.2379 | 1.33 | 1.18 | 13934090 |
| 1733441700 | 1.29 | -0.09 | -6.52 | 1.365 | 1.42 | 1.27 | 10108529 |
| 1733355300 | 1.3799999 | -0.31 | -18.34 | 1.561 | 1.58 | 1.2 | 25637462 |
| 1733268900 | 1.69 | -0.06 | -3.43 | 1.735 | 1.74 | 1.67 | 9618152 |
| 1733182500 | 1.75 | -0.28 | -13.79 | 2.05 | 2.08 | 1.68 | 29622945 |
| 1732917840 | 2.0299999 | -6.54 | -76.31 | 2.09 | 2.44 | 2.0299999 | 42740445 |
| 1732750500 | 8.57 | -1.64 | -16.06 | 10.3 | 10.4 | 8.39 | 14445585 |
| 1732664100 | 10.21 | 0.62 | 6.47 | 9.58 | 10.48 | 9.52 | 2462300 |
| 1732577700 | 9.59 | -0.04 | -0.36 | 9.73 | 9.93 | 9.24 | 4026951 |
| 1732318500 | 9.625 | 0.36 | 3.83 | 9.19 | 9.64 | 8.95 | 1788485 |
| 1732232100 | 9.27 | -0.16 | -1.70 | 9.48 | 9.5601 | 9.1668 | 1002084 |
| 1732145700 | 9.43 | 0.5 | 5.60 | 8.99 | 9.86 | 8.82 | 1607489 |
| 1732059300 | 8.93 | 0.28 | 3.24 | 8.585 | 9.05 | 8.585 | 1372578 |
| 1731972900 | 8.65 | -0.04 | -0.46 | 8.68 | 8.97 | 8.51 | 1429946 |
| 1731713700 | 8.69 | -0.32 | -3.55 | 9.052 | 9.1 | 8.67 | 1828590 |
| 1731627300 | 9.01 | 0.09 | 1.01 | 8.95 | 9.2899999 | 8.71 | 2452541 |
| 1731540900 | 8.92 | -0.98 | -9.90 | 9.96 | 10.05 | 8.91 | 1478192 |
| 1731454500 | 9.9 | -0.34 | -3.32 | 10.12 | 10.12 | 9.7001 | 2892181 |
| 1731368100 | 10.24 | 0.15 | 1.49 | 10.3 | 10.6237 | 9.85 | 2155029 |
| 1731108900 | 10.09 | 0.35 | 3.59 | 9.715 | 10.09 | 9.6199999 | 2057598 |
| 1731022500 | 9.74 | 0.09 | 0.93 | 9.75 | 9.92 | 9.4347999 | 1267404 |
| 1730936100 | 9.65 | 0.02 | 0.21 | 9.65 | 9.845 | 9.5 | 1975145 |
| 1730849700 | 9.63 | 0.37 | 4.00 | 9.065 | 9.86 | 9.0175 | 2087891 |
| 1730763300 | 9.26 | 0.17 | 1.87 | 9.02 | 9.505 | 8.81 | 2148410 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
