Canada markets open in 6 hours 7 minutes

Applied Therapeutics, Inc. (APLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8650-0.0832 (-8.77%)
At close: 04:00PM EDT
0.9000 +0.04 (+4.05%)
After hours: 06:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.94000.94000.85900.86500.8650401,200
Jun 30, 20220.92000.97000.84500.94800.94801,568,600
Jun 29, 20220.86000.90000.80900.88000.88002,313,000
Jun 28, 20220.80500.93100.72800.89100.89104,654,200
Jun 27, 20220.87000.87000.80100.81000.8100839,100
Jun 24, 20220.84000.84500.77500.84500.84502,863,900
Jun 23, 20220.81400.83900.74000.76000.76002,401,300
Jun 22, 20221.06001.20000.99001.07001.0700924,900
Jun 21, 20221.10001.10001.03001.04001.0400217,700
Jun 17, 20221.02001.09001.01501.05001.0500112,300
Jun 16, 20221.08001.08000.99000.99600.9960188,800
Jun 15, 20221.12001.14801.05101.10001.1000209,300
Jun 14, 20221.30001.32001.08001.10001.1000258,600
Jun 13, 20221.33001.38001.22001.27001.270095,900
Jun 10, 20221.30001.42001.27001.40001.4000119,900
Jun 09, 20221.28001.37001.19001.34001.3400136,600
Jun 08, 20221.19001.29001.16001.27001.2700110,100
Jun 07, 20221.20001.26001.11001.23001.2300309,300
Jun 06, 20221.20001.24001.14001.16001.1600197,700
Jun 03, 20221.23001.29001.20001.23001.2300276,300
Jun 02, 20221.28001.33001.18001.22001.2200355,500
Jun 01, 20221.41001.44001.30001.31001.3100119,700
May 31, 20221.51001.59001.40001.44001.4400390,400
May 27, 20221.44001.57001.38001.54001.5400116,600
May 26, 20221.51001.51001.40001.42001.420088,000
May 25, 20221.47001.53001.45001.48001.480053,400
May 24, 20221.42001.58001.42001.47001.470093,000
May 23, 20221.44001.56001.44001.50001.500079,300
May 20, 20221.54001.54001.33001.44001.4400131,000
May 19, 20221.57001.69001.50001.52001.520072,300
May 18, 20221.65001.75801.48001.57001.5700177,600
May 17, 20221.66001.73001.64001.70001.700087,900
May 16, 20221.71001.85001.65001.66001.6600152,700
May 13, 20221.84001.93001.71001.72001.7200132,900
May 12, 20221.75001.89001.68501.76001.7600176,600
May 11, 20221.80001.86001.71501.75001.7500198,800
May 10, 20221.77001.85001.66001.81001.810092,900
May 09, 20221.82001.82001.65001.72001.7200172,900
May 06, 20221.89001.97001.75001.85001.8500122,100
May 05, 20222.01002.02001.88001.92001.9200125,800
May 04, 20222.06002.08001.98002.05002.0500151,000
May 03, 20222.08002.15001.97002.05002.0500168,700
May 02, 20221.91002.12001.91002.05002.0500136,800
Apr 29, 20222.00002.05001.88001.97001.9700207,800
Apr 28, 20222.00002.04501.85002.00002.0000236,500
Apr 27, 20222.00002.02001.96001.98001.9800101,100
Apr 26, 20222.00002.06001.94502.00002.0000237,300
Apr 25, 20222.04002.05001.95002.01002.0100326,300
Apr 22, 20222.02002.15002.02002.05002.0500118,600
Apr 21, 20222.05002.10001.99002.03002.0300154,900
Apr 20, 20222.00002.09001.98002.06002.0600215,400
Apr 19, 20221.99002.06201.97502.01002.0100238,900
Apr 18, 20222.10002.10001.97002.00002.0000206,400
Apr 14, 20222.05002.13201.99002.06002.0600267,100
Apr 13, 20222.00002.10001.90002.05002.0500186,900
Apr 12, 20222.22002.22001.99002.02002.0200298,900
Apr 11, 20222.48002.48002.16002.19002.1900266,500
Apr 08, 20222.41002.72002.38002.48002.4800403,800
Apr 07, 20222.61002.61002.35002.41502.4150331,600
Apr 06, 20222.38002.73002.36002.64002.6400320,500
Apr 05, 20222.53002.60002.38002.43002.4300115,600
Apr 04, 20222.30002.51002.30002.49002.4900221,600
Apr 01, 20222.17002.47002.15002.28002.2800334,700
Mar 31, 20222.24002.27002.08002.11002.1100184,800
Mar 30, 20222.25002.32002.21002.28002.2800126,600
Mar 29, 20222.13002.34002.09002.27002.2700289,600
Mar 28, 20222.22002.30902.05002.12002.1200218,400
Mar 25, 20222.60002.64802.20002.23002.2300456,900
Mar 24, 20222.22002.65002.09002.60002.6000946,000
Mar 23, 20221.92002.14901.85002.02002.0200758,100
Mar 22, 20221.90002.09001.85001.91001.9100398,400
Mar 21, 20221.91001.94001.80001.83001.8300267,300
Mar 18, 20221.91002.06001.85001.89001.8900471,800
Mar 17, 20221.60001.86001.60001.86001.8600294,900
Mar 16, 20221.56001.70001.54001.60001.6000130,400
Mar 15, 20221.53001.54001.45001.52001.5200260,400
Mar 14, 20221.57001.60001.45001.48001.4800175,600
Mar 11, 20221.69001.71001.56001.59001.5900170,100
Mar 10, 20221.75001.77001.65501.68001.6800143,800
Mar 09, 20221.78001.83001.72001.75001.7500297,900
Mar 08, 20221.71001.87001.69001.71001.7100127,000
Mar 07, 20221.65001.80001.63001.72001.7200270,800
Mar 04, 20221.74001.80001.64001.66001.6600197,100
Mar 03, 20221.88001.91001.76001.78001.7800234,700
Mar 02, 20221.88001.97001.80001.84001.8400274,200
Mar 01, 20221.87002.01001.85001.88001.8800289,300
Feb 28, 20222.00002.01001.86001.88001.8800208,800
Feb 25, 20222.00002.05001.88001.99001.9900317,000
Feb 24, 20221.90002.05001.86001.95001.9500219,200
Feb 23, 20222.08002.12001.96002.00002.0000230,100
Feb 22, 20222.21002.21002.02002.08002.0800161,100
Feb 18, 20222.16002.30002.10002.21002.2100177,100
Feb 17, 20222.26002.32002.18002.18002.1800182,900
Feb 16, 20222.33002.37502.22002.30002.3000205,000
Feb 15, 20222.30002.38002.23002.27002.2700157,100
Feb 14, 20222.30002.35002.23002.25002.2500130,000
Feb 11, 20222.46002.59002.32502.33002.3300202,000
Feb 10, 20222.59002.69002.41002.49002.4900353,600
Feb 09, 20222.64002.65002.54002.60002.6000344,200
Feb 08, 20222.57002.63702.53002.58002.5800177,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...