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
16th Dec 2025 (Tue) 0.1149 0.1243 0.1115 0.117 223,783
15th Dec 2025 (Mon) 0.1129 0.1149 0.10 0.117 846,072
12th Dec 2025 (Fri) 0.1271 0.1284 0.11 0.1173 1,805,685
11th Dec 2025 (Thu) 0.2206 0.2213 0.2132 0.2169 308,765
10th Dec 2025 (Wed) 0.2502 0.2502 0.2186 0.22 303,439
9th Dec 2025 (Tue) 0.2201 0.2579 0.2171 0.2505 329,910
8th Dec 2025 (Mon) 0.2211 0.2254 0.215 0.22 149,323
5th Dec 2025 (Fri) 0.23 0.23 0.2156 0.2166 355,513
4th Dec 2025 (Thu) 0.2107 0.24 0.2107 0.2299 610,754
3rd Dec 2025 (Wed) 0.2118 0.218 0.2041 0.2112 580,853
2nd Dec 2025 (Tue) 0.24 0.2415 0.2126 0.2129 448,273
1st Dec 2025 (Mon) 0.2521 0.2541 0.2412 0.2412 242,820
28th Nov 2025 (Fri) 0.2636 0.2656 0.2542 0.26 406,926
27th Nov 2025 (Thu) 0.2463 0.2651 0.2386 0.2642 562,314
26th Nov 2025 (Wed) 0.2463 0.2651 0.2386 0.2642 544,745
25th Nov 2025 (Tue) 0.258 0.2598 0.245 0.2491 347,688
24th Nov 2025 (Mon) 0.2606 0.2698 0.257 0.2583 229,753
21st Nov 2025 (Fri) 0.281 0.281 0.25 0.2587 160,525
20th Nov 2025 (Thu) 0.2776 0.2776 0.2714 0.285 97,428
19th Nov 2025 (Wed) 0.2875 0.32 0.256 0.285 1,268,825
18th Nov 2025 (Tue) 0.3171 0.3373 0.2751 0.2984 1,681,547
17th Nov 2025 (Mon) 0.2526 0.40 0.2211 0.2842 23,513,340
14th Nov 2025 (Fri) 0.2925 0.31 0.22 0.2183 2,907,012
13th Nov 2025 (Thu) 0.5712 0.5837 0.271 0.27 3,282,678
12th Nov 2025 (Wed) 0.945 1.02 0.90 0.9101 115,075
11th Nov 2025 (Tue) 0.8399 0.9456 0.8399 0.9201 56,831
10th Nov 2025 (Mon) 0.895 0.895 0.8093 0.84 83,480
7th Nov 2025 (Fri) 0.7707 0.8449 0.7567 0.85 130,352
6th Nov 2025 (Thu) 0.892 0.892 0.75 0.7473 183,632
5th Nov 2025 (Wed) 0.98 0.99 0.891 0.8901 95,613
4th Nov 2025 (Tue) 1.15 1.15 1.04 1.04 0
3rd Nov 2025 (Mon) 1.15 1.15 1.03 1.04 91,530
31st Oct 2025 (Fri) 1.105 1.23 1.10 1.15 100,386
30th Oct 2025 (Thu) 1.19 1.19 1.09 1.13 102,905
29th Oct 2025 (Wed) 1.28 1.30 1.19 1.22 116,236
28th Oct 2025 (Tue) 1.28 1.31 1.23 1.30 81,392
27th Oct 2025 (Mon) 1.37 1.38 1.17 1.31 368,114
24th Oct 2025 (Fri) 1.38 1.38 1.31 1.37 114,087
23rd Oct 2025 (Thu) 1.35 1.37 1.24 1.37 129,555
22nd Oct 2025 (Wed) 1.405 1.425 1.215 1.39 285,344
21st Oct 2025 (Tue) 1.46 1.49 1.33 1.45 140,012
20th Oct 2025 (Mon) 1.27 1.49 1.27 1.47 298,040
17th Oct 2025 (Fri) 1.23 1.28 1.19 1.28 129,354
16th Oct 2025 (Thu) 1.22 1.27 1.18 1.25 131,263
FTSE 100 Latest
Value9,684.79
Change-66.52