APLT - Applied Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20231.32001.39001.30001.30001.3000356,700
May 31, 20231.30001.37201.28001.29001.2900141,900
May 30, 20231.31001.33001.28001.30001.300061,400
May 26, 20231.32001.32001.26001.30001.3000133,600
May 25, 20231.43001.49001.26001.34001.3400345,900
May 24, 20231.47001.47001.37001.40001.400065,300
May 23, 20231.48001.48001.42001.47001.470088,100
May 22, 20231.46001.54001.40001.43001.4300138,100
May 19, 20231.50001.54001.42001.49001.4900139,900
May 18, 20231.50001.53001.46001.51001.5100189,900
May 17, 20231.53001.55001.45001.52001.5200150,300
May 16, 20231.38001.70001.38001.53001.5300733,400
May 15, 20231.61001.61001.42001.44001.4400306,500
May 12, 20231.69001.69001.50001.59001.5900185,200
May 11, 20231.64001.70001.59001.65001.6500178,600
May 10, 20231.71001.72001.60001.65001.6500149,600
May 09, 20231.71001.75001.40001.68001.6800314,500
May 08, 20231.66001.73001.64501.71001.7100352,200
May 05, 20231.52001.61001.52001.58001.5800195,500
May 04, 20231.70001.70001.45001.51001.5100335,300
May 03, 20231.72001.77001.55001.67001.6700441,500
May 02, 20231.85001.97001.61001.62001.6200854,500
May 01, 20231.78002.18001.73101.80001.80001,393,600
Apr 28, 20231.57001.76001.32001.70001.70001,531,600
Apr 27, 20231.58002.09001.52001.66001.66002,621,300
Apr 26, 20231.36001.63001.32001.52001.52001,990,100
Apr 25, 20231.10001.38001.09001.34401.34401,494,100
Apr 24, 20231.16001.38001.03001.10001.10005,527,900
Apr 21, 20230.94000.99000.92800.94600.946051,600
Apr 20, 20230.97000.98800.94000.97000.970048,700
Apr 19, 20230.88000.99000.88000.96900.969092,900
Apr 18, 20230.85000.91000.85000.89800.898068,700
Apr 17, 20230.83400.86600.83000.85000.8500107,700
Apr 14, 20230.90000.90000.83000.83600.836058,700
Apr 13, 20230.88000.88200.78000.83700.8370255,400
Apr 12, 20230.78200.86000.77100.86000.8600283,500
Apr 11, 20230.76000.79800.76000.76800.7680148,200
Apr 10, 20230.77200.78800.77000.77900.7790168,300
Apr 06, 20230.79900.81100.77000.81100.811054,500
Apr 05, 20230.82000.82000.77000.80000.800060,400
Apr 04, 20230.79900.82000.78200.80800.8080175,400
Apr 03, 20230.80000.85800.76000.79700.7970155,100
Mar 31, 20230.81000.84800.75700.81100.8110202,100
Mar 30, 20230.82000.84800.79000.80400.8040136,600
Mar 29, 20230.81000.84100.80000.83400.8340103,900
Mar 28, 20230.82000.84000.82000.82000.8200103,200
Mar 27, 20230.84100.86000.82000.84500.845038,700
Mar 24, 20230.84300.87600.81400.84000.840078,900
Mar 23, 20230.94000.94000.79300.84000.8400537,200
Mar 22, 20230.95000.96300.86000.89000.8900258,200
Mar 21, 20230.97000.97000.88000.94000.9400174,900
Mar 20, 20230.87900.98000.81100.89500.8950135,100
Mar 17, 20230.95000.96000.90000.95200.952088,500
Mar 16, 20230.92000.92000.86000.90200.902024,400
Mar 15, 20230.86000.93300.85000.89000.890088,900
Mar 14, 20230.89000.94000.86600.89000.890069,600
Mar 13, 20230.88300.93000.87000.91000.910033,300
Mar 10, 20230.93000.94300.87400.89900.899089,000
Mar 09, 20230.96000.99000.92000.92900.9290115,200
Mar 08, 20230.96000.98000.93000.98000.980036,000
Mar 07, 20230.96000.99000.91100.99000.9900309,300
Mar 06, 20230.98901.01000.95000.96000.9600107,300
Mar 03, 20230.96101.00000.95200.97000.970062,000
Mar 02, 20230.99001.00000.95100.95800.9580176,700
Mar 01, 20230.99001.04000.97000.98100.9810220,300
Feb 28, 20230.98001.01900.96001.01001.0100103,000
Feb 27, 20231.01001.04000.97000.99000.990094,400
Feb 24, 20230.95001.02000.93101.01001.0100177,400
Feb 23, 20231.01001.03000.96400.97000.9700369,000
Feb 22, 20231.00001.03800.94201.00001.0000314,000
Feb 21, 20231.00001.03000.94001.00001.0000343,300
Feb 17, 20231.08001.10000.99901.02001.0200550,400
Feb 16, 20231.04001.18001.01001.17001.17005,133,700
Feb 15, 20231.00001.01000.94901.00001.0000128,600
Feb 14, 20231.01001.05000.96900.99000.9900129,000
Feb 13, 20231.01001.04001.00001.01001.010094,100
Feb 10, 20231.06001.08601.03001.03001.030060,800
Feb 09, 20231.10001.10001.05001.06001.060099,400
Feb 08, 20231.10001.14001.04001.08001.080081,000
Feb 07, 20231.09001.14001.02001.12001.1200136,400
Feb 06, 20231.12001.14001.07001.10001.1000124,500
Feb 03, 20231.16001.19001.09001.09001.0900557,500
Feb 02, 20231.13001.15001.09001.15001.1500106,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...