Applied Therapeutics, Inc. (APLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.94 | 8.07 | 7.57 | 7.70 | 7.70 | 996,700 |
| Oct 03, 2024 | 8.35 | 8.36 | 7.66 | 7.86 | 7.86 | 1,641,300 |
| Oct 02, 2024 | 8.38 | 8.60 | 8.20 | 8.39 | 8.39 | 5,018,400 |
| Oct 01, 2024 | 8.41 | 8.63 | 8.09 | 8.39 | 8.39 | 2,238,000 |
| Sept 30, 2024 | 8.28 | 8.90 | 8.15 | 8.50 | 8.50 | 1,960,900 |
| Sept 27, 2024 | 8.48 | 8.64 | 8.15 | 8.27 | 8.27 | 867,700 |
| Sept 26, 2024 | 8.47 | 8.79 | 8.22 | 8.41 | 8.41 | 1,702,300 |
| Sept 25, 2024 | 8.12 | 8.62 | 8.02 | 8.38 | 8.38 | 3,606,600 |
| Sept 24, 2024 | 7.76 | 8.25 | 7.51 | 8.10 | 8.10 | 3,872,600 |
| Sept 23, 2024 | 7.77 | 8.12 | 7.60 | 7.68 | 7.68 | 4,227,200 |
| Sept 20, 2024 | 7.87 | 8.38 | 7.53 | 7.70 | 7.70 | 9,686,500 |
| Sept 19, 2024 | 8.10 | 8.87 | 7.84 | 8.00 | 8.00 | 9,652,000 |
| Sept 18, 2024 | 6.51 | 8.41 | 6.46 | 7.85 | 7.85 | 51,668,300 |
| Sept 17, 2024 | 4.72 | 4.80 | 4.63 | 4.65 | 4.65 | 1,290,800 |
| Sept 16, 2024 | 4.94 | 4.99 | 4.55 | 4.69 | 4.69 | 904,600 |
| Sept 13, 2024 | 4.92 | 4.95 | 4.61 | 4.89 | 4.89 | 1,790,700 |
| Sept 12, 2024 | 5.19 | 5.39 | 4.86 | 4.88 | 4.88 | 1,609,900 |
| Sept 11, 2024 | 5.17 | 5.37 | 5.00 | 5.21 | 5.21 | 1,414,800 |
| Sept 10, 2024 | 5.77 | 5.77 | 5.14 | 5.20 | 5.20 | 864,400 |
| Sept 09, 2024 | 5.70 | 6.00 | 5.70 | 5.76 | 5.76 | 603,400 |
| Sept 06, 2024 | 5.87 | 5.95 | 5.50 | 5.70 | 5.70 | 1,225,400 |
| Sept 05, 2024 | 5.71 | 5.99 | 5.69 | 5.84 | 5.84 | 829,800 |
| Sept 04, 2024 | 5.85 | 6.19 | 5.54 | 5.70 | 5.70 | 772,700 |
| Sept 03, 2024 | 6.39 | 6.74 | 5.80 | 5.86 | 5.86 | 1,240,100 |
| Aug 30, 2024 | 6.13 | 6.38 | 5.94 | 6.34 | 6.34 | 1,097,300 |
| Aug 29, 2024 | 6.33 | 6.53 | 6.04 | 6.08 | 6.08 | 1,143,200 |
| Aug 28, 2024 | 6.12 | 6.31 | 6.03 | 6.27 | 6.27 | 632,300 |
| Aug 27, 2024 | 5.98 | 6.16 | 5.84 | 6.14 | 6.14 | 656,600 |
| Aug 26, 2024 | 5.79 | 6.03 | 5.60 | 5.94 | 5.94 | 760,000 |
| Aug 23, 2024 | 5.63 | 5.80 | 5.53 | 5.77 | 5.77 | 886,000 |
| Aug 22, 2024 | 6.23 | 6.30 | 5.58 | 5.60 | 5.60 | 1,027,100 |
| Aug 21, 2024 | 5.90 | 6.37 | 5.81 | 6.22 | 6.22 | 1,703,100 |
| Aug 20, 2024 | 5.88 | 6.03 | 5.55 | 5.89 | 5.89 | 839,500 |
| Aug 19, 2024 | 5.84 | 6.00 | 5.68 | 5.88 | 5.88 | 824,200 |
| Aug 16, 2024 | 5.92 | 5.95 | 5.76 | 5.85 | 5.85 | 603,200 |
| Aug 15, 2024 | 5.85 | 5.98 | 5.28 | 5.92 | 5.92 | 1,892,600 |
| Aug 14, 2024 | 6.30 | 6.41 | 5.82 | 5.92 | 5.92 | 881,400 |
| Aug 13, 2024 | 5.88 | 6.40 | 5.82 | 6.15 | 6.15 | 1,138,300 |
| Aug 12, 2024 | 6.34 | 6.60 | 5.57 | 5.83 | 5.83 | 2,279,600 |
| Aug 09, 2024 | 6.49 | 6.57 | 6.05 | 6.21 | 6.21 | 745,100 |
| Aug 08, 2024 | 6.19 | 6.64 | 6.12 | 6.45 | 6.45 | 1,357,600 |
| Aug 07, 2024 | 6.27 | 6.50 | 6.01 | 6.20 | 6.20 | 1,193,000 |
| Aug 06, 2024 | 6.07 | 6.34 | 5.53 | 6.10 | 6.10 | 1,803,600 |
| Aug 05, 2024 | 5.60 | 6.06 | 5.60 | 6.01 | 6.01 | 1,541,800 |
| Aug 02, 2024 | 5.42 | 6.00 | 5.23 | 5.89 | 5.89 | 1,809,600 |
| Aug 01, 2024 | 5.94 | 6.24 | 5.66 | 5.66 | 5.66 | 1,716,900 |
| Jul 31, 2024 | 5.17 | 6.20 | 5.14 | 5.94 | 5.94 | 3,152,500 |
| Jul 30, 2024 | 5.04 | 5.08 | 4.89 | 4.98 | 4.98 | 762,500 |
| Jul 29, 2024 | 5.26 | 5.30 | 4.92 | 5.04 | 5.04 | 429,600 |
| Jul 26, 2024 | 5.26 | 5.32 | 5.16 | 5.22 | 5.22 | 331,800 |
| Jul 25, 2024 | 5.28 | 5.38 | 5.15 | 5.20 | 5.20 | 730,500 |
| Jul 24, 2024 | 5.33 | 5.36 | 5.14 | 5.24 | 5.24 | 483,600 |
| Jul 23, 2024 | 5.05 | 5.44 | 5.02 | 5.35 | 5.35 | 846,800 |
| Jul 22, 2024 | 5.17 | 5.33 | 5.01 | 5.09 | 5.09 | 572,200 |
| Jul 19, 2024 | 5.31 | 5.35 | 5.08 | 5.14 | 5.14 | 512,900 |
| Jul 18, 2024 | 5.67 | 5.82 | 5.25 | 5.26 | 5.26 | 651,500 |
| Jul 17, 2024 | 5.58 | 5.76 | 5.45 | 5.67 | 5.67 | 1,109,200 |
| Jul 16, 2024 | 5.81 | 6.06 | 5.57 | 5.63 | 5.63 | 1,572,500 |
| Jul 15, 2024 | 5.63 | 6.03 | 5.60 | 5.94 | 5.94 | 1,100,500 |
| Jul 12, 2024 | 5.49 | 5.75 | 5.37 | 5.55 | 5.55 | 711,700 |
| Jul 11, 2024 | 5.28 | 5.58 | 5.26 | 5.38 | 5.38 | 820,500 |
| Jul 10, 2024 | 5.07 | 5.24 | 4.87 | 5.24 | 5.24 | 619,800 |
| Jul 09, 2024 | 4.90 | 5.07 | 4.84 | 5.01 | 5.01 | 538,200 |
| Jul 08, 2024 | 4.56 | 5.02 | 4.56 | 4.86 | 4.86 | 1,150,500 |
| Jul 05, 2024 | 4.35 | 4.53 | 4.31 | 4.51 | 4.51 | 750,000 |
| Jul 03, 2024 | 4.35 | 4.47 | 4.31 | 4.38 | 4.38 | 556,300 |
| Jul 02, 2024 | 4.58 | 4.60 | 4.27 | 4.35 | 4.35 | 715,700 |
| Jul 01, 2024 | 4.66 | 4.70 | 4.42 | 4.61 | 4.61 | 819,500 |
| Jun 28, 2024 | 4.60 | 4.80 | 4.47 | 4.67 | 4.67 | 13,783,700 |
| Jun 27, 2024 | 4.44 | 4.84 | 4.39 | 4.60 | 4.60 | 839,700 |
| Jun 26, 2024 | 4.44 | 4.51 | 4.20 | 4.46 | 4.46 | 954,400 |
| Jun 25, 2024 | 4.65 | 4.68 | 4.36 | 4.44 | 4.44 | 1,099,400 |
| Jun 24, 2024 | 4.57 | 4.63 | 4.45 | 4.63 | 4.63 | 982,300 |
| Jun 21, 2024 | 4.52 | 4.60 | 4.45 | 4.55 | 4.55 | 2,781,900 |
| Jun 20, 2024 | 4.54 | 4.60 | 4.43 | 4.45 | 4.45 | 863,500 |
| Jun 18, 2024 | 4.84 | 4.84 | 4.43 | 4.50 | 4.50 | 900,800 |
| Jun 17, 2024 | 5.01 | 5.16 | 4.76 | 4.83 | 4.83 | 579,200 |
| Jun 14, 2024 | 5.23 | 5.28 | 4.93 | 5.05 | 5.05 | 672,400 |
| Jun 13, 2024 | 5.35 | 5.51 | 5.20 | 5.26 | 5.26 | 1,117,400 |
| Jun 12, 2024 | 5.23 | 5.38 | 5.03 | 5.27 | 5.27 | 888,300 |
| Jun 11, 2024 | 5.13 | 5.29 | 4.94 | 5.07 | 5.07 | 1,064,100 |
| Jun 10, 2024 | 4.75 | 5.38 | 4.62 | 5.11 | 5.11 | 2,207,200 |
| Jun 07, 2024 | 4.50 | 4.85 | 4.44 | 4.67 | 4.67 | 735,700 |
| Jun 06, 2024 | 4.40 | 4.55 | 4.30 | 4.50 | 4.50 | 574,700 |
| Jun 05, 2024 | 4.25 | 4.42 | 4.09 | 4.41 | 4.41 | 934,800 |
| Jun 04, 2024 | 4.25 | 4.45 | 4.12 | 4.22 | 4.22 | 737,000 |
| Jun 03, 2024 | 4.34 | 4.73 | 4.25 | 4.28 | 4.28 | 642,300 |
| May 31, 2024 | 4.40 | 4.47 | 4.26 | 4.28 | 4.28 | 792,000 |
| May 30, 2024 | 4.21 | 4.48 | 4.10 | 4.40 | 4.40 | 637,000 |
| May 29, 2024 | 4.15 | 4.28 | 4.10 | 4.17 | 4.17 | 675,900 |
| May 28, 2024 | 4.10 | 4.41 | 4.10 | 4.15 | 4.15 | 690,900 |
| May 24, 2024 | 4.07 | 4.16 | 3.96 | 4.08 | 4.08 | 386,500 |
| May 23, 2024 | 4.22 | 4.22 | 3.95 | 4.04 | 4.04 | 524,900 |
| May 22, 2024 | 4.24 | 4.34 | 4.11 | 4.18 | 4.18 | 264,700 |
| May 21, 2024 | 4.23 | 4.32 | 4.07 | 4.24 | 4.24 | 571,000 |
| May 20, 2024 | 4.13 | 4.25 | 4.06 | 4.20 | 4.20 | 547,600 |
| May 17, 2024 | 4.31 | 4.35 | 4.14 | 4.19 | 4.19 | 600,200 |
| May 16, 2024 | 4.39 | 4.51 | 4.23 | 4.25 | 4.25 | 823,200 |
| May 15, 2024 | 4.69 | 5.18 | 4.39 | 4.40 | 4.40 | 986,900 |
| May 14, 2024 | 4.26 | 4.68 | 4.26 | 4.64 | 4.64 | 1,478,900 |
| *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.