Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Therape (APLT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4509 0.4595 0.4301 0.4347 75,356
18th Sep 2025 (Thu) 0.4272 0.4505 0.4272 0.4452 36,128
17th Sep 2025 (Wed) 0.4423 0.4423 0.4134 0.4113 54,714
16th Sep 2025 (Tue) 0.4207 0.4302 0.4207 0.43 39,673
15th Sep 2025 (Mon) 0.425 0.425 0.4013 0.416 125,996
12th Sep 2025 (Fri) 0.437 0.445 0.4206 0.4206 78,901
11th Sep 2025 (Thu) 0.455 0.455 0.4368 0.4414 48,941
10th Sep 2025 (Wed) 0.4367 0.4589 0.4364 0.4445 43,864
9th Sep 2025 (Tue) 0.4437 0.4494 0.43 0.4402 41,773
8th Sep 2025 (Mon) 0.48 0.4844 0.4405 0.4403 68,113
5th Sep 2025 (Fri) 0.4801 0.4847 0.4697 0.4739 18,076
4th Sep 2025 (Thu) 0.5002 0.5016 0.463 0.4652 66,397
3rd Sep 2025 (Wed) 0.53 0.5331 0.50 0.5116 38,291
2nd Sep 2025 (Tue) 0.5002 0.532 0.4866 0.5201 92,924
1st Sep 2025 (Mon) 0.5044 0.5137 0.4908 0.4927 23,850
29th Aug 2025 (Fri) 0.5044 0.5137 0.4908 0.4927 23,850
28th Aug 2025 (Thu) 0.52 0.5283 0.5083 0.5113 14,512
27th Aug 2025 (Wed) 0.525 0.5325 0.506 0.5037 49,211
26th Aug 2025 (Tue) 0.515 0.5316 0.50 0.5335 62,561
25th Aug 2025 (Mon) 0.5022 0.5279 0.4954 0.5145 134,984
22nd Aug 2025 (Fri) 0.5138 0.5169 0.5075 0.512 33,250
21st Aug 2025 (Thu) 0.49 0.5152 0.4717 0.5141 121,628
20th Aug 2025 (Wed) 0.4869 0.4997 0.4745 0.4994 95,480
19th Aug 2025 (Tue) 0.50 0.501 0.4723 0.484 103,593
18th Aug 2025 (Mon) 0.49 0.53 0.483 0.50 327,711
15th Aug 2025 (Fri) 0.456 0.4771 0.456 0.4791 65,133
14th Aug 2025 (Thu) 0.4311 0.4739 0.425 0.472 100,752
13th Aug 2025 (Wed) 0.4551 0.4646 0.4452 0.4515 56,207
12th Aug 2025 (Tue) 0.433 0.4446 0.4241 0.44 26,489
11th Aug 2025 (Mon) 0.45 0.458 0.4399 0.4491 49,369
8th Aug 2025 (Fri) 0.4368 0.4408 0.422 0.4256 22,564
7th Aug 2025 (Thu) 0.4571 0.4585 0.4278 0.4332 23,490
6th Aug 2025 (Wed) 0.4752 0.4752 0.4482 0.4444 52,614
5th Aug 2025 (Tue) 0.4683 0.4819 0.4663 0.4755 34,450
4th Aug 2025 (Mon) 0.44 0.47 0.44 0.47 21,278
1st Aug 2025 (Fri) 0.4429 0.4557 0.434 0.4407 72,595
31st Jul 2025 (Thu) 0.4333 0.45 0.4042 0.45 159,307
30th Jul 2025 (Wed) 0.45 0.45 0.4292 0.4303 32,301
29th Jul 2025 (Tue) 0.49 0.4999 0.4421 0.4426 59,866
28th Jul 2025 (Mon) 0.471 0.536 0.471 0.49 40,382
25th Jul 2025 (Fri) 0.492 0.4971 0.4585 0.48 102,024
24th Jul 2025 (Thu) 0.525 0.5292 0.51 0.509 85,618
23rd Jul 2025 (Wed) 0.475 0.54 0.475 0.5359 126,870
22nd Jul 2025 (Tue) 0.4457 0.478 0.4457 0.4749 41,221
FTSE 100 Latest
Value9,216.67
Change0.00