Applied Therapeutics Inc (2UV.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 800 |
| May 06, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 03, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| May 02, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 30, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Apr 29, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Apr 26, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Apr 25, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| Apr 24, 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Apr 23, 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Apr 22, 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Apr 19, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| Apr 18, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 17, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Apr 16, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Apr 15, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| Apr 12, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Apr 11, 2024 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | - |
| Apr 10, 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| Apr 09, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 08, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| Apr 05, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 04, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Apr 03, 2024 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | - |
| Apr 02, 2024 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | - |
| Mar 28, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 27, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | - |
| Mar 26, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| Mar 25, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Mar 22, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Mar 21, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | - |
| Mar 20, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | - |
| Mar 19, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Mar 18, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Mar 15, 2024 | 5.3900 | 5.3900 | 5.2900 | 5.2900 | 5.2900 | 800 |
| Mar 14, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Mar 13, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Mar 12, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| Mar 11, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | - |
| Mar 08, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Mar 07, 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| Mar 06, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| Mar 05, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Mar 04, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Mar 01, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 29, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Feb 28, 2024 | 5.0500 | 8.0600 | 5.0500 | 8.0600 | 8.0600 | 100 |
| Feb 27, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 23, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Feb 22, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| Feb 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 20, 2024 | 5.5900 | 5.5900 | 5.2300 | 5.2300 | 5.2300 | 200 |
| Feb 19, 2024 | 4.9600 | 5.6000 | 4.9600 | 5.6000 | 5.6000 | 1,600 |
| Feb 16, 2024 | 3.3450 | 4.8100 | 3.3450 | 4.8100 | 4.8100 | 200 |
| Feb 15, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Feb 14, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| Feb 13, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| Feb 12, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| Feb 09, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| Feb 08, 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| Feb 07, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| Feb 06, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| Feb 05, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| Feb 02, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| Feb 01, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| Jan 31, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| Jan 30, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| Jan 29, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| Jan 26, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| Jan 25, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| Jan 24, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| Jan 23, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| Jan 22, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| Jan 19, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 18, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 17, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 16, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 15, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 12, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Jan 11, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 10, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jan 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jan 08, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Jan 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jan 04, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Jan 03, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Jan 02, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Dec 29, 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | - |
| Dec 28, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Dec 27, 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| Dec 22, 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| Dec 21, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Dec 20, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Dec 19, 2023 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| Dec 18, 2023 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| Dec 15, 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| Dec 14, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Dec 13, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Dec 12, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.