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
18th Jul 2025 (Fri) 0.473 0.473 0.4451 0.4619 63,306
17th Jul 2025 (Thu) 0.44 0.47 0.44 0.4699 50,819
16th Jul 2025 (Wed) 0.4225 0.437 0.4127 0.4377 70,883
15th Jul 2025 (Tue) 0.4225 0.433 0.3426 0.4227 265,511
14th Jul 2025 (Mon) 0.414 0.4299 0.4017 0.421 53,650
11th Jul 2025 (Fri) 0.40 0.4199 0.3987 0.4139 87,472
10th Jul 2025 (Thu) 0.395 0.4129 0.395 0.4141 102,747
9th Jul 2025 (Wed) 0.3685 0.393 0.3649 0.395 230,634
8th Jul 2025 (Tue) 0.3499 0.365 0.3499 0.369 98,474
7th Jul 2025 (Mon) 0.3249 0.3499 0.3155 0.3356 110,682
4th Jul 2025 (Fri) 0.341 0.3525 0.32 0.32 75,632
3rd Jul 2025 (Thu) 0.341 0.3525 0.32 0.32 75,632
2nd Jul 2025 (Wed) 0.3249 0.357 0.3249 0.3383 101,106
1st Jul 2025 (Tue) 0.3125 0.3269 0.303 0.32 89,056
30th Jun 2025 (Mon) 0.33 0.3325 0.3111 0.3111 110,646
27th Jun 2025 (Fri) 0.358 0.3738 0.3411 0.3238 113,883
26th Jun 2025 (Thu) 0.3733 0.3799 0.3414 0.38 174,737
25th Jun 2025 (Wed) 0.33 0.372 0.3257 0.374 119,654
24th Jun 2025 (Tue) 0.3101 0.333 0.3072 0.3284 69,669
23rd Jun 2025 (Mon) 0.3412 0.3436 0.2998 0.30 309,473
20th Jun 2025 (Fri) 0.345 0.3578 0.341 0.3429 33,854
19th Jun 2025 (Thu) 0.35 0.362 0.347 0.3505 129,281
18th Jun 2025 (Wed) 0.35 0.362 0.347 0.3505 129,281
17th Jun 2025 (Tue) 0.3611 0.368 0.3493 0.345 56,095
16th Jun 2025 (Mon) 0.374 0.3747 0.345 0.3702 77,616
13th Jun 2025 (Fri) 0.3645 0.367 0.354 0.354 79,858
12th Jun 2025 (Thu) 0.3684 0.3724 0.36 0.365 67,914
11th Jun 2025 (Wed) 0.375 0.3804 0.3677 0.3718 137,120
10th Jun 2025 (Tue) 0.4002 0.41 0.3828 0.3861 99,490
9th Jun 2025 (Mon) 0.3817 0.3969 0.376 0.395 75,120
6th Jun 2025 (Fri) 0.3797 0.3879 0.3702 0.3692 61,620
5th Jun 2025 (Thu) 0.3824 0.3845 0.3633 0.3638 46,830
4th Jun 2025 (Wed) 0.3695 0.3866 0.358 0.3754 54,549
3rd Jun 2025 (Tue) 0.356 0.3734 0.3467 0.356 109,211
2nd Jun 2025 (Mon) 0.3535 0.3567 0.3451 0.3559 60,829
30th May 2025 (Fri) 0.369 0.3701 0.35 0.3533 95,837
29th May 2025 (Thu) 0.38 0.40 0.3603 0.3605 107,977
28th May 2025 (Wed) 0.3801 0.3848 0.375 0.3776 54,572
27th May 2025 (Tue) 0.391 0.4157 0.3832 0.3971 100,837
26th May 2025 (Mon) 0.4099 0.4099 0.4099 0.4099 0
24th May 2025 (Sat) 0.3953 0.4163 0.3829 0.4099 110,816
23rd May 2025 (Fri) 0.3953 0.4163 0.3829 0.4134 110,816
22nd May 2025 (Thu) 0.3764 0.42 0.3764 0.4176 168,222
21st May 2025 (Wed) 0.441 0.441 0.3701 0.3908 432,990
FTSE 100 Latest
Value8,985.57
Change-6.55