Canada markets closed

Applied Therapeutics, Inc. (APLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.1900-0.0600 (-1.41%)
At close: 04:00PM EDT
4.1000 -0.09 (-2.15%)
After hours: 07:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.31004.35004.14504.19004.1900600,200
May 16, 20244.39004.51004.23004.25004.2500823,200
May 15, 20244.69005.18004.39004.40004.4000986,900
May 14, 20244.26004.68004.26004.64004.64001,478,900
May 13, 20244.46004.56004.39104.43004.4300474,000
May 10, 20244.70004.70504.34504.39004.3900757,400
May 09, 20244.79004.83004.57504.62004.6200453,200
May 08, 20244.87004.87004.67004.71004.7100344,300
May 07, 20244.81004.86004.64004.82004.8200351,700
May 06, 20244.81004.88004.65004.80004.8000440,400
May 03, 20244.63004.86004.60504.76004.7600622,600
May 02, 20244.51004.62504.39004.53004.5300560,000
May 01, 20244.42004.68004.38004.44004.4400580,800
Apr 30, 20244.26004.46504.23504.42004.4200384,000
Apr 29, 20244.28004.42004.27004.31004.3100335,400
Apr 26, 20244.25004.45004.24004.28004.2800429,200
Apr 25, 20244.20004.36004.17004.23004.2300568,600
Apr 24, 20244.50004.55504.16504.31004.3100770,100
Apr 23, 20244.44004.70004.43004.46004.4600400,700
Apr 22, 20244.38004.64504.38004.41004.41001,117,600
Apr 19, 20244.72004.88904.36004.38004.38002,888,300
Apr 18, 20244.80005.00004.70104.74004.7400724,700
Apr 17, 20245.10005.23004.65004.83004.8300861,400
Apr 16, 20245.03005.29005.02005.15005.1500511,100
Apr 15, 20245.20005.26004.92005.06005.06001,098,600
Apr 12, 20245.32005.41005.05005.16005.1600664,800
Apr 11, 20245.54005.57005.34005.34005.3400684,600
Apr 10, 20245.43005.64005.43005.50005.5000474,300
Apr 09, 20245.68005.70505.38005.57005.5700556,800
Apr 08, 20245.82005.85505.54505.66005.6600465,900
Apr 05, 20245.99006.13305.77005.78005.7800514,100
Apr 04, 20246.22006.70005.85005.92005.92003,061,300
Apr 03, 20246.39006.39006.08006.21006.2100423,000
Apr 02, 20246.23006.41006.10006.37006.3700642,000
Apr 01, 20246.00006.46005.94506.33006.33001,893,500
Mar 28, 20246.86007.16606.75006.80006.80001,560,800
Mar 27, 20246.70006.94006.57006.85006.8500676,200
Mar 26, 20246.81006.88006.55006.67006.6700563,300
Mar 25, 20246.52006.94006.49006.75006.7500635,500
Mar 22, 20246.87007.39006.74006.75006.75001,092,400
Mar 21, 20246.94007.22006.72006.82506.8250870,200
Mar 20, 20246.21006.96006.19006.90006.90001,136,700
Mar 19, 20245.70006.38005.43006.26006.2600985,400
Mar 18, 20245.91006.33005.73005.96005.9600869,400
Mar 15, 20245.86006.04005.67006.02006.02001,299,500
Mar 14, 20245.37005.96005.36005.82005.82001,685,800
Mar 13, 20246.00006.18005.95006.11006.1100867,400
Mar 12, 20246.36006.45005.91506.01006.01001,026,400
Mar 11, 20245.95006.69005.89006.34006.34001,584,000
Mar 08, 20246.69007.14006.63006.93006.93002,099,700
Mar 07, 20246.53006.80006.38006.62006.62002,526,300
Mar 06, 20246.41006.58006.02006.46006.46001,392,900
Mar 05, 20246.78006.83005.91006.17006.17001,806,500
Mar 04, 20247.12007.31006.86006.90006.90001,357,900
Mar 01, 20247.12007.71706.99007.07007.07001,857,800
Feb 29, 20247.45007.57606.95007.12007.12003,261,000
Feb 28, 20248.08009.39006.93007.40007.400013,523,100
Feb 27, 20245.34005.64005.26005.58005.5800993,100
Feb 26, 20245.76006.20005.27005.30005.30001,464,600
Feb 23, 20245.69005.77005.40005.74005.74001,202,900
Feb 22, 20245.39005.90005.29505.60005.60004,340,600
Feb 21, 20245.16005.39905.00005.13005.13003,426,100
Feb 20, 20245.37006.00005.28005.31005.31003,957,000
Feb 16, 20243.75005.83003.73005.38005.380016,624,600
Feb 15, 20243.15003.83002.80003.75003.75009,386,900
Feb 14, 20242.73002.78002.58502.68002.68001,587,500
Feb 13, 20242.80002.83002.70502.72002.7200362,100
Feb 12, 20242.80002.95002.73002.82002.8200799,100
Feb 09, 20242.71002.85002.65002.78002.78001,244,600
Feb 08, 20242.82002.91002.63002.71002.7100777,900
Feb 07, 20243.14003.14002.79002.80002.8000670,800
Feb 06, 20243.04003.19002.98003.14003.1400738,300
Feb 05, 20242.95003.04002.86003.01003.0100481,900
Feb 02, 20243.10003.13002.83003.02003.0200692,300
Feb 01, 20243.19003.19402.96003.12003.1200789,600
Jan 31, 20242.95003.22002.93503.13003.13001,832,400
Jan 30, 20243.04003.04402.84002.97002.9700508,900
Jan 29, 20242.93003.04002.81503.00003.0000691,900
Jan 26, 20242.91002.94702.75002.91002.9100689,600
Jan 25, 20242.72002.92502.64002.92002.9200825,300
Jan 24, 20242.83003.11002.69002.71002.71002,036,800
Jan 23, 20242.77003.02002.66002.70002.70001,849,700
Jan 22, 20242.53002.79502.51002.75002.75001,421,600
Jan 19, 20242.44002.60002.40002.54002.54001,193,300
Jan 18, 20242.44002.50802.35002.49002.4900512,800
Jan 17, 20242.52002.52002.40002.45002.4500491,600
Jan 16, 20242.45002.54002.34002.50002.50001,582,700
Jan 12, 20242.41002.55002.30502.50002.50001,408,000
Jan 11, 20242.70002.70002.29002.44002.44002,271,100
Jan 10, 20242.27002.68002.23002.68002.68002,512,200
Jan 09, 20242.23002.43002.14002.30002.30002,037,000
Jan 08, 20242.17002.36001.85002.26002.26006,011,200
Jan 05, 20242.65102.76002.23002.25002.25006,795,800
Jan 04, 20243.56003.86003.22003.79003.79004,054,000
Jan 03, 20243.77004.42003.43003.59003.59003,036,500
Jan 02, 20243.35003.95003.35003.64003.64001,628,000
Dec 29, 20233.10003.37803.05003.35003.35001,140,300
Dec 28, 20233.17003.30503.01503.10003.1000779,000
Dec 27, 20233.04003.16002.88203.14003.1400598,200
Dec 26, 20233.13003.18002.96003.02003.0200698,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...