Canada markets open in 8 minutes

Applied Therapeutics, Inc. (APLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.14-0.12 (-2.28%)
At close: 04:00PM EDT
5.15 +0.01 (+0.19%)
Pre-Market: 08:00AM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20245.315.355.085.145.14512,900
Jul 18, 20245.675.825.255.265.26651,500
Jul 17, 20245.585.765.455.675.671,109,200
Jul 16, 20245.816.065.575.635.631,572,500
Jul 15, 20245.636.035.605.945.941,100,500
Jul 12, 20245.495.755.375.555.55711,700
Jul 11, 20245.285.585.265.385.38820,500
Jul 10, 20245.075.244.875.245.24619,800
Jul 09, 20244.905.074.845.015.01538,200
Jul 08, 20244.565.024.564.864.861,150,500
Jul 05, 20244.354.534.314.514.51750,000
Jul 03, 20244.354.474.314.384.38556,300
Jul 02, 20244.584.604.274.354.35715,700
Jul 01, 20244.664.704.424.614.61819,500
Jun 28, 20244.604.804.474.674.6713,783,700
Jun 27, 20244.444.844.394.604.60839,700
Jun 26, 20244.444.514.204.464.46954,400
Jun 25, 20244.654.684.364.444.441,099,400
Jun 24, 20244.574.634.454.634.63982,300
Jun 21, 20244.524.604.454.554.552,781,900
Jun 20, 20244.544.604.434.454.45863,500
Jun 18, 20244.844.844.434.504.50900,800
Jun 17, 20245.015.164.764.834.83579,200
Jun 14, 20245.235.284.935.055.05672,400
Jun 13, 20245.355.515.205.265.261,117,400
Jun 12, 20245.235.385.035.275.27888,300
Jun 11, 20245.135.294.945.075.071,064,100
Jun 10, 20244.755.384.625.115.112,207,200
Jun 07, 20244.504.854.444.674.67735,700
Jun 06, 20244.404.554.304.504.50574,700
Jun 05, 20244.254.424.094.414.41934,800
Jun 04, 20244.254.454.124.224.22737,000
Jun 03, 20244.344.734.254.284.28642,300
May 31, 20244.404.474.264.284.28792,000
May 30, 20244.214.484.104.404.40637,000
May 29, 20244.154.284.104.174.17675,900
May 28, 20244.104.414.104.154.15690,900
May 24, 20244.074.163.964.084.08386,500
May 23, 20244.224.223.954.044.04524,900
May 22, 20244.244.344.114.184.18264,700
May 21, 20244.234.324.074.244.24571,000
May 20, 20244.134.254.064.204.20547,600
May 17, 20244.314.354.144.194.19600,200
May 16, 20244.394.514.234.254.25823,200
May 15, 20244.695.184.394.404.40986,900
May 14, 20244.264.684.264.644.641,478,900
May 13, 20244.464.564.394.434.43474,000
May 10, 20244.704.704.344.394.39757,400
May 09, 20244.794.834.574.624.62453,200
May 08, 20244.874.874.674.714.71344,300
May 07, 20244.814.864.644.824.82351,700
May 06, 20244.814.884.654.804.80440,400
May 03, 20244.634.864.614.764.76622,600
May 02, 20244.514.634.394.534.53560,000
May 01, 20244.424.684.384.444.44580,800
Apr 30, 20244.264.474.244.424.42384,000
Apr 29, 20244.284.424.274.314.31335,400
Apr 26, 20244.254.454.244.284.28429,200
Apr 25, 20244.204.364.174.234.23568,600
Apr 24, 20244.504.554.164.314.31770,100
Apr 23, 20244.444.704.434.464.46400,700
Apr 22, 20244.384.644.384.414.411,117,600
Apr 19, 20244.724.894.364.384.382,888,300
Apr 18, 20244.805.004.704.744.74724,700
Apr 17, 20245.105.234.654.834.83861,400
Apr 16, 20245.035.295.025.155.15511,100
Apr 15, 20245.205.264.925.065.061,098,600
Apr 12, 20245.325.415.055.165.16664,800
Apr 11, 20245.545.575.345.345.34684,600
Apr 10, 20245.435.645.435.505.50474,300
Apr 09, 20245.685.705.385.575.57556,800
Apr 08, 20245.825.865.555.665.66465,900
Apr 05, 20245.996.135.775.785.78514,100
Apr 04, 20246.226.705.855.925.923,061,300
Apr 03, 20246.396.396.086.216.21423,000
Apr 02, 20246.236.416.106.376.37642,000
Apr 01, 20246.006.465.956.336.331,893,500
Mar 28, 20246.867.176.756.806.801,560,800
Mar 27, 20246.706.946.576.856.85676,200
Mar 26, 20246.816.886.556.676.67563,300
Mar 25, 20246.526.946.496.756.75635,500
Mar 22, 20246.877.396.746.756.751,092,400
Mar 21, 20246.947.226.726.826.82870,200
Mar 20, 20246.216.966.196.906.901,136,700
Mar 19, 20245.706.385.436.266.26985,400
Mar 18, 20245.916.335.735.965.96869,400
Mar 15, 20245.866.045.676.026.021,299,500
Mar 14, 20245.375.965.365.825.821,685,800
Mar 13, 20246.006.185.956.116.11867,400
Mar 12, 20246.366.455.916.016.011,026,400
Mar 11, 20245.956.695.896.346.341,584,000
Mar 08, 20246.697.146.636.936.932,099,700
Mar 07, 20246.536.806.386.626.622,526,300
Mar 06, 20246.416.586.026.466.461,392,900
Mar 05, 20246.786.835.916.176.171,806,500
Mar 04, 20247.127.316.866.906.901,357,900
Mar 01, 20247.127.726.997.077.071,857,800
Feb 29, 20247.457.586.957.127.123,261,000
Feb 28, 20248.089.396.937.407.4013,523,100
Feb 27, 20245.345.645.265.585.58993,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...