Mail

APLT - Applied Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	1.3200	1.3900	1.3000	1.3000	1.3000	356,700
May 31, 2023	1.3000	1.3720	1.2800	1.2900	1.2900	141,900
May 30, 2023	1.3100	1.3300	1.2800	1.3000	1.3000	61,400
May 26, 2023	1.3200	1.3200	1.2600	1.3000	1.3000	133,600
May 25, 2023	1.4300	1.4900	1.2600	1.3400	1.3400	345,900
May 24, 2023	1.4700	1.4700	1.3700	1.4000	1.4000	65,300
May 23, 2023	1.4800	1.4800	1.4200	1.4700	1.4700	88,100
May 22, 2023	1.4600	1.5400	1.4000	1.4300	1.4300	138,100
May 19, 2023	1.5000	1.5400	1.4200	1.4900	1.4900	139,900
May 18, 2023	1.5000	1.5300	1.4600	1.5100	1.5100	189,900
May 17, 2023	1.5300	1.5500	1.4500	1.5200	1.5200	150,300
May 16, 2023	1.3800	1.7000	1.3800	1.5300	1.5300	733,400
May 15, 2023	1.6100	1.6100	1.4200	1.4400	1.4400	306,500
May 12, 2023	1.6900	1.6900	1.5000	1.5900	1.5900	185,200
May 11, 2023	1.6400	1.7000	1.5900	1.6500	1.6500	178,600
May 10, 2023	1.7100	1.7200	1.6000	1.6500	1.6500	149,600
May 09, 2023	1.7100	1.7500	1.4000	1.6800	1.6800	314,500
May 08, 2023	1.6600	1.7300	1.6450	1.7100	1.7100	352,200
May 05, 2023	1.5200	1.6100	1.5200	1.5800	1.5800	195,500
May 04, 2023	1.7000	1.7000	1.4500	1.5100	1.5100	335,300
May 03, 2023	1.7200	1.7700	1.5500	1.6700	1.6700	441,500
May 02, 2023	1.8500	1.9700	1.6100	1.6200	1.6200	854,500
May 01, 2023	1.7800	2.1800	1.7310	1.8000	1.8000	1,393,600
Apr 28, 2023	1.5700	1.7600	1.3200	1.7000	1.7000	1,531,600
Apr 27, 2023	1.5800	2.0900	1.5200	1.6600	1.6600	2,621,300
Apr 26, 2023	1.3600	1.6300	1.3200	1.5200	1.5200	1,990,100
Apr 25, 2023	1.1000	1.3800	1.0900	1.3440	1.3440	1,494,100
Apr 24, 2023	1.1600	1.3800	1.0300	1.1000	1.1000	5,527,900
Apr 21, 2023	0.9400	0.9900	0.9280	0.9460	0.9460	51,600
Apr 20, 2023	0.9700	0.9880	0.9400	0.9700	0.9700	48,700
Apr 19, 2023	0.8800	0.9900	0.8800	0.9690	0.9690	92,900
Apr 18, 2023	0.8500	0.9100	0.8500	0.8980	0.8980	68,700
Apr 17, 2023	0.8340	0.8660	0.8300	0.8500	0.8500	107,700
Apr 14, 2023	0.9000	0.9000	0.8300	0.8360	0.8360	58,700
Apr 13, 2023	0.8800	0.8820	0.7800	0.8370	0.8370	255,400
Apr 12, 2023	0.7820	0.8600	0.7710	0.8600	0.8600	283,500
Apr 11, 2023	0.7600	0.7980	0.7600	0.7680	0.7680	148,200
Apr 10, 2023	0.7720	0.7880	0.7700	0.7790	0.7790	168,300
Apr 06, 2023	0.7990	0.8110	0.7700	0.8110	0.8110	54,500
Apr 05, 2023	0.8200	0.8200	0.7700	0.8000	0.8000	60,400
Apr 04, 2023	0.7990	0.8200	0.7820	0.8080	0.8080	175,400
Apr 03, 2023	0.8000	0.8580	0.7600	0.7970	0.7970	155,100
Mar 31, 2023	0.8100	0.8480	0.7570	0.8110	0.8110	202,100
Mar 30, 2023	0.8200	0.8480	0.7900	0.8040	0.8040	136,600
Mar 29, 2023	0.8100	0.8410	0.8000	0.8340	0.8340	103,900
Mar 28, 2023	0.8200	0.8400	0.8200	0.8200	0.8200	103,200
Mar 27, 2023	0.8410	0.8600	0.8200	0.8450	0.8450	38,700
Mar 24, 2023	0.8430	0.8760	0.8140	0.8400	0.8400	78,900
Mar 23, 2023	0.9400	0.9400	0.7930	0.8400	0.8400	537,200
Mar 22, 2023	0.9500	0.9630	0.8600	0.8900	0.8900	258,200
Mar 21, 2023	0.9700	0.9700	0.8800	0.9400	0.9400	174,900
Mar 20, 2023	0.8790	0.9800	0.8110	0.8950	0.8950	135,100
Mar 17, 2023	0.9500	0.9600	0.9000	0.9520	0.9520	88,500
Mar 16, 2023	0.9200	0.9200	0.8600	0.9020	0.9020	24,400
Mar 15, 2023	0.8600	0.9330	0.8500	0.8900	0.8900	88,900
Mar 14, 2023	0.8900	0.9400	0.8660	0.8900	0.8900	69,600
Mar 13, 2023	0.8830	0.9300	0.8700	0.9100	0.9100	33,300
Mar 10, 2023	0.9300	0.9430	0.8740	0.8990	0.8990	89,000
Mar 09, 2023	0.9600	0.9900	0.9200	0.9290	0.9290	115,200
Mar 08, 2023	0.9600	0.9800	0.9300	0.9800	0.9800	36,000
Mar 07, 2023	0.9600	0.9900	0.9110	0.9900	0.9900	309,300
Mar 06, 2023	0.9890	1.0100	0.9500	0.9600	0.9600	107,300
Mar 03, 2023	0.9610	1.0000	0.9520	0.9700	0.9700	62,000
Mar 02, 2023	0.9900	1.0000	0.9510	0.9580	0.9580	176,700
Mar 01, 2023	0.9900	1.0400	0.9700	0.9810	0.9810	220,300
Feb 28, 2023	0.9800	1.0190	0.9600	1.0100	1.0100	103,000
Feb 27, 2023	1.0100	1.0400	0.9700	0.9900	0.9900	94,400
Feb 24, 2023	0.9500	1.0200	0.9310	1.0100	1.0100	177,400
Feb 23, 2023	1.0100	1.0300	0.9640	0.9700	0.9700	369,000
Feb 22, 2023	1.0000	1.0380	0.9420	1.0000	1.0000	314,000
Feb 21, 2023	1.0000	1.0300	0.9400	1.0000	1.0000	343,300
Feb 17, 2023	1.0800	1.1000	0.9990	1.0200	1.0200	550,400
Feb 16, 2023	1.0400	1.1800	1.0100	1.1700	1.1700	5,133,700
Feb 15, 2023	1.0000	1.0100	0.9490	1.0000	1.0000	128,600
Feb 14, 2023	1.0100	1.0500	0.9690	0.9900	0.9900	129,000
Feb 13, 2023	1.0100	1.0400	1.0000	1.0100	1.0100	94,100
Feb 10, 2023	1.0600	1.0860	1.0300	1.0300	1.0300	60,800
Feb 09, 2023	1.1000	1.1000	1.0500	1.0600	1.0600	99,400
Feb 08, 2023	1.1000	1.1400	1.0400	1.0800	1.0800	81,000
Feb 07, 2023	1.0900	1.1400	1.0200	1.1200	1.1200	136,400
Feb 06, 2023	1.1200	1.1400	1.0700	1.1000	1.1000	124,500
Feb 03, 2023	1.1600	1.1900	1.0900	1.0900	1.0900	557,500
Feb 02, 2023	1.1300	1.1500	1.0900	1.1500	1.1500	106,600
Feb 01, 2023	1.1200	1.1500	1.0700	1.1100	1.1100	81,700
Jan 31, 2023	1.1400	1.1700	1.0600	1.1100	1.1100	108,300
Jan 30, 2023	1.2100	1.2100	1.1100	1.1700	1.1700	211,300
Jan 27, 2023	1.1400	1.2100	1.1400	1.2100	1.2100	197,500
Jan 26, 2023	1.1900	1.1900	1.1100	1.1400	1.1400	147,700
Jan 25, 2023	1.1600	1.2100	1.1000	1.1300	1.1300	173,100
Jan 24, 2023	1.2100	1.2400	1.1500	1.1900	1.1900	136,200
Jan 23, 2023	1.1000	1.2000	1.0300	1.1900	1.1900	362,700
Jan 20, 2023	1.0300	1.0600	1.0000	1.0300	1.0300	147,700
Jan 19, 2023	1.0000	1.0400	0.9850	1.0300	1.0300	53,000
Jan 18, 2023	1.0200	1.0800	1.0000	1.0000	1.0000	104,800
Jan 17, 2023	0.9800	1.0000	0.9100	0.9900	0.9900	51,100
Jan 13, 2023	0.9380	1.0720	0.9030	0.9400	0.9400	84,000
Jan 12, 2023	1.0000	1.0000	0.9210	0.9670	0.9670	165,100
Jan 11, 2023	0.9100	1.1200	0.8900	0.9860	0.9860	251,300
Jan 10, 2023	1.0200	1.0500	0.8800	0.9400	0.9400	155,600
Jan 09, 2023	0.9100	1.0500	0.9000	0.9900	0.9900	445,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...