Applied Therapeutics, Inc. (APLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 13, 2024 | 4.46 | 4.56 | 4.39 | 4.43 | 4.43 | 474,000 |
| May 10, 2024 | 4.70 | 4.70 | 4.34 | 4.39 | 4.39 | 757,400 |
| May 09, 2024 | 4.79 | 4.83 | 4.57 | 4.62 | 4.62 | 453,200 |
| May 08, 2024 | 4.87 | 4.87 | 4.67 | 4.71 | 4.71 | 344,300 |
| May 07, 2024 | 4.81 | 4.86 | 4.64 | 4.82 | 4.82 | 351,700 |
| May 06, 2024 | 4.81 | 4.88 | 4.65 | 4.80 | 4.80 | 440,400 |
| May 03, 2024 | 4.63 | 4.86 | 4.61 | 4.76 | 4.76 | 622,600 |
| May 02, 2024 | 4.51 | 4.63 | 4.39 | 4.53 | 4.53 | 560,000 |
| May 01, 2024 | 4.42 | 4.68 | 4.38 | 4.44 | 4.44 | 580,800 |
| Apr 30, 2024 | 4.26 | 4.47 | 4.24 | 4.42 | 4.42 | 384,000 |
| Apr 29, 2024 | 4.28 | 4.42 | 4.27 | 4.31 | 4.31 | 335,400 |
| Apr 26, 2024 | 4.25 | 4.45 | 4.24 | 4.28 | 4.28 | 429,200 |
| Apr 25, 2024 | 4.20 | 4.36 | 4.17 | 4.23 | 4.23 | 568,600 |
| Apr 24, 2024 | 4.50 | 4.55 | 4.16 | 4.31 | 4.31 | 770,100 |
| Apr 23, 2024 | 4.44 | 4.70 | 4.43 | 4.46 | 4.46 | 400,700 |
| Apr 22, 2024 | 4.38 | 4.64 | 4.38 | 4.41 | 4.41 | 1,117,600 |
| Apr 19, 2024 | 4.72 | 4.89 | 4.36 | 4.38 | 4.38 | 2,888,300 |
| Apr 18, 2024 | 4.80 | 5.00 | 4.70 | 4.74 | 4.74 | 724,700 |
| Apr 17, 2024 | 5.10 | 5.23 | 4.65 | 4.83 | 4.83 | 861,400 |
| Apr 16, 2024 | 5.03 | 5.29 | 5.02 | 5.15 | 5.15 | 511,100 |
| Apr 15, 2024 | 5.20 | 5.26 | 4.92 | 5.06 | 5.06 | 1,098,600 |
| Apr 12, 2024 | 5.32 | 5.41 | 5.05 | 5.16 | 5.16 | 664,800 |
| Apr 11, 2024 | 5.54 | 5.57 | 5.34 | 5.34 | 5.34 | 684,600 |
| Apr 10, 2024 | 5.43 | 5.64 | 5.43 | 5.50 | 5.50 | 474,300 |
| Apr 09, 2024 | 5.68 | 5.70 | 5.38 | 5.57 | 5.57 | 556,800 |
| Apr 08, 2024 | 5.82 | 5.86 | 5.55 | 5.66 | 5.66 | 465,900 |
| Apr 05, 2024 | 5.99 | 6.13 | 5.77 | 5.78 | 5.78 | 514,100 |
| Apr 04, 2024 | 6.22 | 6.70 | 5.85 | 5.92 | 5.92 | 3,061,300 |
| Apr 03, 2024 | 6.39 | 6.39 | 6.08 | 6.21 | 6.21 | 423,000 |
| Apr 02, 2024 | 6.23 | 6.41 | 6.10 | 6.37 | 6.37 | 642,000 |
| Apr 01, 2024 | 6.00 | 6.46 | 5.95 | 6.33 | 6.33 | 1,893,500 |
| Mar 28, 2024 | 6.86 | 7.17 | 6.75 | 6.80 | 6.80 | 1,560,800 |
| Mar 27, 2024 | 6.70 | 6.94 | 6.57 | 6.85 | 6.85 | 676,200 |
| Mar 26, 2024 | 6.81 | 6.88 | 6.55 | 6.67 | 6.67 | 563,300 |
| Mar 25, 2024 | 6.52 | 6.94 | 6.49 | 6.75 | 6.75 | 635,500 |
| Mar 22, 2024 | 6.87 | 7.39 | 6.74 | 6.75 | 6.75 | 1,092,400 |
| Mar 21, 2024 | 6.94 | 7.22 | 6.72 | 6.82 | 6.82 | 870,200 |
| Mar 20, 2024 | 6.21 | 6.96 | 6.19 | 6.90 | 6.90 | 1,136,700 |
| Mar 19, 2024 | 5.70 | 6.38 | 5.43 | 6.26 | 6.26 | 985,400 |
| Mar 18, 2024 | 5.91 | 6.33 | 5.73 | 5.96 | 5.96 | 869,400 |
| Mar 15, 2024 | 5.86 | 6.04 | 5.67 | 6.02 | 6.02 | 1,299,500 |
| Mar 14, 2024 | 5.37 | 5.96 | 5.36 | 5.82 | 5.82 | 1,685,800 |
| Mar 13, 2024 | 6.00 | 6.18 | 5.95 | 6.11 | 6.11 | 867,400 |
| Mar 12, 2024 | 6.36 | 6.45 | 5.91 | 6.01 | 6.01 | 1,026,400 |
| Mar 11, 2024 | 5.95 | 6.69 | 5.89 | 6.34 | 6.34 | 1,584,000 |
| Mar 08, 2024 | 6.69 | 7.14 | 6.63 | 6.93 | 6.93 | 2,099,700 |
| Mar 07, 2024 | 6.53 | 6.80 | 6.38 | 6.62 | 6.62 | 2,526,300 |
| Mar 06, 2024 | 6.41 | 6.58 | 6.02 | 6.46 | 6.46 | 1,392,900 |
| Mar 05, 2024 | 6.78 | 6.83 | 5.91 | 6.17 | 6.17 | 1,806,500 |
| *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.