Canada Markets close in 1 hr 40 mins

Applied Therapeutics, Inc. (APLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.1313+0.0213 (+1.92%)
As of 02:19PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20231.13001.14861.10001.13131.131376,070
Feb 01, 20231.12001.15001.07001.11001.110081,700
Jan 31, 20231.14001.17001.06001.11001.1100108,300
Jan 30, 20231.21001.21001.11001.17001.1700211,300
Jan 27, 20231.14001.21001.14001.21001.2100197,500
Jan 26, 20231.19001.19001.11001.14001.1400147,700
Jan 25, 20231.16001.21001.10001.13001.1300173,100
Jan 24, 20231.21001.24001.15001.19001.1900136,200
Jan 23, 20231.10001.20001.03001.19001.1900362,700
Jan 20, 20231.03001.06001.00001.03001.0300147,700
Jan 19, 20231.00001.04000.98501.03001.030053,000
Jan 18, 20231.02001.08001.00001.00001.0000104,800
Jan 17, 20230.98001.00000.91000.99000.990051,100
Jan 13, 20230.93801.07200.90300.94000.940084,000
Jan 12, 20231.00001.00000.92100.96700.9670165,100
Jan 11, 20230.91001.12000.89000.98600.9860251,300
Jan 10, 20231.02001.05000.88000.94000.9400155,600
Jan 09, 20230.91001.05000.90000.99000.9900445,800
Jan 06, 20230.88000.90000.81000.89600.8960132,300
Jan 05, 20230.87900.91000.84000.89400.8940450,100
Jan 04, 20230.84200.95000.77200.86700.86702,835,500
Jan 03, 20230.75400.79000.73100.75200.752063,700
Dec 30, 20220.71000.76100.70000.76000.760093,400
Dec 29, 20220.72500.80000.72000.78000.780062,600
Dec 28, 20220.76600.83000.75000.76200.762060,500
Dec 27, 20220.78400.80000.76100.77500.775069,400
Dec 23, 20220.82500.87000.75000.79800.798076,400
Dec 22, 20220.83000.83300.78000.81000.810097,300
Dec 21, 20220.86000.89000.80400.85000.850099,400
Dec 20, 20220.87000.88000.84700.85000.850069,200
Dec 19, 20220.78400.86000.75000.84700.8470473,700
Dec 16, 20220.81000.83000.75900.76000.7600369,600
Dec 15, 20220.81000.85500.80000.85500.8550144,900
Dec 14, 20220.85900.89800.81000.81900.819031,300
Dec 13, 20220.82000.90200.82000.82400.824067,700
Dec 12, 20220.83000.85000.80000.82000.820045,400
Dec 09, 20220.85000.86400.80000.84500.845064,300
Dec 08, 20220.82000.89000.80000.87000.8700176,300
Dec 07, 20220.88900.94000.80000.84000.8400191,200
Dec 06, 20220.90000.95000.86000.86000.8600351,600
Dec 05, 20220.90800.95000.90000.90100.9010189,700
Dec 02, 20220.96000.99800.92000.93300.933066,700
Dec 01, 20220.94000.97800.87500.95000.9500506,900
Nov 30, 20220.95001.25000.85001.12001.12002,139,100
Nov 29, 20220.88900.97000.88900.95000.9500134,500
Nov 28, 20220.89000.94200.85000.90200.902071,400
Nov 25, 20220.89000.94600.84200.89700.8970286,400
Nov 23, 20220.86200.91000.82400.89000.8900227,800
Nov 22, 20220.81200.86000.80000.85000.850074,400
Nov 21, 20220.80000.87000.80000.83000.8300306,000
Nov 18, 20220.87500.99500.81100.84700.8470274,200
Nov 17, 20220.82300.89000.78000.87700.8770476,900
Nov 16, 20220.84900.93700.82000.85000.8500245,900
Nov 15, 20220.88601.02000.84000.84900.8490403,600
Nov 14, 20220.92300.99000.86000.89400.89401,194,900
Nov 11, 20220.75000.89000.74800.85700.8570980,200
Nov 10, 20220.67100.73000.64000.71000.7100968,000
Nov 09, 20220.72900.72900.64500.65000.6500234,200
Nov 08, 20220.71000.75800.68000.71100.7110346,500
Nov 07, 20220.73200.75000.71000.72000.7200176,300
Nov 04, 20220.81000.83300.71900.72700.7270308,800
Nov 03, 20220.83600.83600.72000.81000.8100117,000
Nov 02, 20220.86900.88000.82200.83000.8300178,400
Nov 01, 20220.84000.88000.77000.85200.8520408,600
Oct 31, 20220.73000.78800.70200.77400.774089,900
Oct 28, 20220.73000.77800.71100.72500.7250214,000
Oct 27, 20220.68000.74000.66600.74000.7400102,100
Oct 26, 20220.69000.71000.66200.68000.6800158,700
Oct 25, 20220.66300.70000.65000.69500.6950241,700
Oct 24, 20220.67400.69600.63700.65000.650043,600
Oct 21, 20220.63200.67900.63200.67300.6730280,200
Oct 20, 20220.67800.68700.62500.65200.6520245,200
Oct 19, 20220.70500.70500.64000.65500.6550184,300
Oct 18, 20220.71000.71000.68000.69900.6990255,500
Oct 17, 20220.67300.71200.64000.71000.7100600,600
Oct 14, 20220.62100.69800.60000.61600.61601,254,600
Oct 13, 20220.54000.58000.50000.56800.5680472,400
Oct 12, 20220.57000.57500.50000.54000.5400818,900
Oct 11, 20220.63000.63000.54000.56000.5600496,600
Oct 10, 20220.61000.62700.58900.62700.6270281,400
Oct 07, 20220.65000.65300.62000.62000.6200371,000
Oct 06, 20220.82000.82500.63000.63200.63202,613,200
Oct 05, 20220.98901.00900.92400.95000.9500148,100
Oct 04, 20220.96101.00000.96100.97000.970043,900
Oct 03, 20220.93000.99000.92000.96000.960054,000
Sept 30, 20220.94000.99100.92000.93000.930093,400
Sept 29, 20220.93500.99200.88000.93400.9340138,400
Sept 28, 20220.95800.98000.91000.96700.9670117,100
Sept 27, 20220.96901.02000.94000.97800.978067,800
Sept 26, 20221.02001.02000.90900.95000.9500317,300
Sept 23, 20220.95000.97200.91500.96500.9650164,900
Sept 22, 20221.07001.07000.93000.95200.9520214,100
Sept 21, 20221.10001.10001.02001.06001.0600208,400
Sept 20, 20221.16001.16001.05001.10001.1000224,900
Sept 19, 20221.31001.34001.15001.17001.1700364,200
Sept 16, 20221.46001.46001.33001.35001.3500396,500
Sept 15, 20221.52001.52001.46001.48001.4800105,800
Sept 14, 20221.44001.59001.43001.51001.5100107,400
Sept 13, 20221.42001.50001.42001.48001.480058,600
Sept 12, 20221.46001.50001.44001.47001.470051,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...