Applied Therapeutics, Inc. (APLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 3.3000 | 3.4400 | 3.1250 | 3.1700 | 3.1700 | 347,200 |
| Jan. 20, 2022 | 3.6100 | 3.8100 | 3.3500 | 3.4000 | 3.4000 | 251,200 |
| Jan. 19, 2022 | 3.8000 | 3.8600 | 3.5500 | 3.5800 | 3.5800 | 234,800 |
| Jan. 18, 2022 | 3.9200 | 3.9300 | 3.6600 | 3.7400 | 3.7400 | 148,600 |
| Jan. 14, 2022 | 3.8000 | 3.9700 | 3.6000 | 3.9400 | 3.9400 | 194,400 |
| Jan. 13, 2022 | 4.0800 | 4.1100 | 3.8100 | 3.8500 | 3.8500 | 179,000 |
| Jan. 12, 2022 | 4.3000 | 4.3340 | 3.9500 | 4.0100 | 4.0100 | 186,600 |
| Jan. 11, 2022 | 4.1900 | 4.4400 | 4.0100 | 4.2550 | 4.2550 | 149,000 |
| Jan. 10, 2022 | 4.1100 | 4.3150 | 3.8100 | 4.2500 | 4.2500 | 301,100 |
| Jan. 07, 2022 | 4.3300 | 4.4700 | 4.0500 | 4.1700 | 4.1700 | 381,900 |
| Jan. 06, 2022 | 4.4900 | 4.8000 | 4.2200 | 4.3300 | 4.3300 | 1,011,800 |
| Jan. 05, 2022 | 5.6500 | 5.8000 | 4.3300 | 4.4500 | 4.4500 | 1,038,600 |
| Jan. 04, 2022 | 6.1880 | 6.2140 | 5.6300 | 5.8200 | 5.8200 | 1,109,400 |
| Jan. 03, 2022 | 6.5000 | 6.7500 | 5.9900 | 6.2200 | 6.2200 | 6,514,400 |
| Dec. 31, 2021 | 9.1100 | 9.4900 | 8.5100 | 8.9500 | 8.9500 | 163,000 |
| Dec. 30, 2021 | 8.7700 | 9.3650 | 8.7700 | 9.1600 | 9.1600 | 131,000 |
| Dec. 29, 2021 | 9.2200 | 9.2900 | 8.5200 | 8.7700 | 8.7700 | 77,200 |
| Dec. 28, 2021 | 9.6300 | 9.7050 | 9.2100 | 9.2800 | 9.2800 | 89,700 |
| Dec. 27, 2021 | 9.8300 | 9.9100 | 9.4500 | 9.7200 | 9.7200 | 78,300 |
| Dec. 23, 2021 | 9.5000 | 10.0800 | 9.1200 | 9.8400 | 9.8400 | 121,500 |
| Dec. 22, 2021 | 9.9400 | 10.1300 | 9.2600 | 9.4500 | 9.4500 | 59,000 |
| Dec. 21, 2021 | 9.5790 | 10.1000 | 9.3400 | 9.9900 | 9.9900 | 86,500 |
| Dec. 20, 2021 | 9.4200 | 9.6200 | 9.0300 | 9.4400 | 9.4400 | 82,300 |
| Dec. 17, 2021 | 8.7600 | 10.1300 | 8.7600 | 9.6300 | 9.6300 | 195,400 |
| Dec. 16, 2021 | 9.7600 | 9.7600 | 8.7700 | 8.8200 | 8.8200 | 150,000 |
| Dec. 15, 2021 | 9.3900 | 9.8400 | 8.8000 | 9.6400 | 9.6400 | 132,800 |
| Dec. 14, 2021 | 9.7000 | 9.9900 | 9.1500 | 9.4400 | 9.4400 | 65,500 |
| Dec. 13, 2021 | 9.8400 | 10.2900 | 9.5400 | 9.6400 | 9.6400 | 95,700 |
| Dec. 10, 2021 | 9.8600 | 10.3400 | 9.3200 | 9.7900 | 9.7900 | 104,100 |
| Dec. 09, 2021 | 10.4500 | 10.7700 | 9.5800 | 9.7700 | 9.7700 | 160,200 |
| Dec. 08, 2021 | 10.7900 | 11.2900 | 10.5200 | 10.5800 | 10.5800 | 45,000 |
| Dec. 07, 2021 | 10.4700 | 11.3500 | 10.2800 | 10.7700 | 10.7700 | 157,600 |
| Dec. 06, 2021 | 10.7200 | 11.0300 | 10.2300 | 10.3000 | 10.3000 | 97,900 |
| Dec. 03, 2021 | 11.4400 | 11.4400 | 10.3900 | 10.6700 | 10.6700 | 96,900 |
| Dec. 02, 2021 | 10.6800 | 11.4700 | 10.5100 | 11.3800 | 11.3800 | 46,200 |
| Dec. 01, 2021 | 11.6600 | 11.8700 | 10.5650 | 10.6100 | 10.6100 | 181,900 |
| Nov. 30, 2021 | 10.6800 | 11.5100 | 10.0800 | 11.4800 | 11.4800 | 118,600 |
| Nov. 29, 2021 | 11.1900 | 11.1900 | 10.4300 | 10.7800 | 10.7800 | 77,100 |
| Nov. 26, 2021 | 10.6700 | 11.1400 | 10.5500 | 10.8800 | 10.8800 | 73,500 |
| Nov. 24, 2021 | 10.7600 | 11.2000 | 10.6100 | 11.1100 | 11.1100 | 91,900 |
| Nov. 23, 2021 | 10.8400 | 11.1500 | 10.2200 | 10.8100 | 10.8100 | 140,600 |
| Nov. 22, 2021 | 12.1300 | 12.1300 | 10.5000 | 10.8300 | 10.8300 | 146,500 |
| Nov. 19, 2021 | 12.2500 | 12.9000 | 11.7650 | 11.9200 | 11.9200 | 103,600 |
| Nov. 18, 2021 | 13.6050 | 13.9800 | 12.0700 | 12.2300 | 12.2300 | 138,500 |
| Nov. 17, 2021 | 14.3300 | 14.3300 | 13.5100 | 13.7700 | 13.7700 | 93,500 |
| Nov. 16, 2021 | 14.2600 | 14.4800 | 13.9300 | 14.3800 | 14.3800 | 47,600 |
| Nov. 15, 2021 | 14.6700 | 14.8550 | 14.1100 | 14.1700 | 14.1700 | 41,900 |
| Nov. 12, 2021 | 14.0100 | 15.1700 | 14.0000 | 14.7300 | 14.7300 | 34,300 |
| Nov. 11, 2021 | 14.9700 | 14.9700 | 13.7600 | 13.9500 | 13.9500 | 90,900 |
| Nov. 10, 2021 | 14.8900 | 15.4800 | 14.4300 | 14.4300 | 14.4300 | 49,200 |
| Nov. 09, 2021 | 14.9200 | 15.6600 | 14.4600 | 14.8800 | 14.8800 | 64,000 |
| Nov. 08, 2021 | 16.0000 | 16.3950 | 15.1800 | 15.2000 | 15.2000 | 74,900 |
| Nov. 05, 2021 | 15.6900 | 15.9800 | 15.1350 | 15.8200 | 15.8200 | 77,500 |
| Nov. 04, 2021 | 16.3200 | 16.3400 | 15.2600 | 15.5000 | 15.5000 | 67,900 |
| Nov. 03, 2021 | 15.6400 | 16.3500 | 14.7000 | 16.1000 | 16.1000 | 89,200 |
| Nov. 02, 2021 | 14.7300 | 15.7600 | 14.4000 | 15.7300 | 15.7300 | 74,900 |
| Nov. 01, 2021 | 14.6200 | 15.2700 | 14.1900 | 14.4500 | 14.4500 | 95,600 |
| Oct. 29, 2021 | 15.3400 | 15.5000 | 14.5500 | 14.6700 | 14.6700 | 224,500 |
| Oct. 28, 2021 | 14.9300 | 15.7100 | 14.9300 | 15.4900 | 15.4900 | 28,500 |
| Oct. 27, 2021 | 15.1000 | 15.3200 | 14.5000 | 14.8600 | 14.8600 | 44,100 |
| Oct. 26, 2021 | 15.1100 | 15.7600 | 14.9300 | 15.2800 | 15.2800 | 35,300 |
| Oct. 25, 2021 | 13.6300 | 15.6700 | 13.5500 | 15.3000 | 15.3000 | 175,000 |
| Oct. 22, 2021 | 15.6900 | 15.7100 | 13.4100 | 13.7400 | 13.7400 | 186,300 |
| Oct. 21, 2021 | 17.0100 | 17.3000 | 15.5700 | 15.6900 | 15.6900 | 57,300 |
| Oct. 20, 2021 | 16.4700 | 17.7700 | 16.0800 | 16.9900 | 16.9900 | 53,100 |
| Oct. 19, 2021 | 16.6400 | 17.3300 | 16.0100 | 16.5900 | 16.5900 | 43,900 |
| Oct. 18, 2021 | 17.0700 | 17.0700 | 16.3600 | 16.5300 | 16.5300 | 45,700 |
| Oct. 15, 2021 | 18.1400 | 18.4000 | 16.8300 | 17.0900 | 17.0900 | 61,000 |
| Oct. 14, 2021 | 18.4000 | 19.1400 | 17.5000 | 17.7400 | 17.7400 | 54,900 |
| Oct. 13, 2021 | 16.8600 | 18.4900 | 16.8500 | 18.2900 | 18.2900 | 125,200 |
| Oct. 12, 2021 | 16.2100 | 17.1100 | 15.9600 | 16.8800 | 16.8800 | 25,100 |
| Oct. 11, 2021 | 16.8800 | 17.2500 | 16.0100 | 16.2000 | 16.2000 | 40,000 |
| Oct. 08, 2021 | 17.3900 | 17.7500 | 16.7600 | 16.9500 | 16.9500 | 63,000 |
| Oct. 07, 2021 | 16.3700 | 17.6900 | 16.3700 | 17.4200 | 17.4200 | 84,400 |
| Oct. 06, 2021 | 15.9550 | 16.3900 | 15.3700 | 16.1500 | 16.1500 | 32,100 |
| Oct. 05, 2021 | 16.5000 | 16.7500 | 15.6610 | 15.7000 | 15.7000 | 63,600 |
| Oct. 04, 2021 | 17.4700 | 17.7300 | 16.3900 | 16.4500 | 16.4500 | 215,800 |
| Oct. 01, 2021 | 16.5500 | 17.7700 | 16.0400 | 17.5700 | 17.5700 | 84,000 |
| Sep. 30, 2021 | 15.2400 | 16.8300 | 15.0900 | 16.6000 | 16.6000 | 104,500 |
| Sep. 29, 2021 | 16.0300 | 16.0300 | 14.8300 | 15.1000 | 15.1000 | 66,100 |
| Sep. 28, 2021 | 17.1200 | 17.2800 | 15.7180 | 15.8100 | 15.8100 | 106,500 |
| Sep. 27, 2021 | 15.7700 | 17.7900 | 15.6400 | 17.3200 | 17.3200 | 128,100 |
| Sep. 24, 2021 | 16.5300 | 16.9400 | 15.5800 | 15.6800 | 15.6800 | 62,900 |
| Sep. 23, 2021 | 15.4500 | 16.9500 | 15.4500 | 16.7300 | 16.7300 | 162,200 |
| Sep. 22, 2021 | 15.3900 | 15.8150 | 14.6600 | 15.3600 | 15.3600 | 167,300 |
| Sep. 21, 2021 | 13.7900 | 15.5100 | 13.7800 | 15.3100 | 15.3100 | 112,300 |
| Sep. 20, 2021 | 13.7400 | 13.9700 | 13.0400 | 13.5400 | 13.5400 | 132,800 |
| Sep. 17, 2021 | 14.4400 | 14.5300 | 14.0400 | 14.2600 | 14.2600 | 155,800 |
| Sep. 16, 2021 | 14.7300 | 14.7900 | 13.8300 | 14.3600 | 14.3600 | 201,800 |
| Sep. 15, 2021 | 14.6400 | 16.0200 | 14.5000 | 14.8500 | 14.8500 | 248,600 |
| Sep. 14, 2021 | 14.6400 | 14.9270 | 14.1000 | 14.2000 | 14.2000 | 86,100 |
| Sep. 13, 2021 | 15.0600 | 15.0600 | 14.5000 | 14.6100 | 14.6100 | 54,500 |
| Sep. 10, 2021 | 15.5400 | 15.6700 | 14.4800 | 14.8000 | 14.8000 | 85,700 |
| Sep. 09, 2021 | 15.2200 | 15.5900 | 14.7800 | 15.4100 | 15.4100 | 81,600 |
| Sep. 08, 2021 | 15.4000 | 15.4800 | 15.0900 | 15.3000 | 15.3000 | 52,600 |
| Sep. 07, 2021 | 15.8100 | 15.9100 | 15.0100 | 15.4000 | 15.4000 | 46,100 |
| Sep. 03, 2021 | 16.2300 | 16.3200 | 15.5600 | 15.9200 | 15.9200 | 46,100 |
| Sep. 02, 2021 | 15.8900 | 16.4500 | 15.5600 | 16.2100 | 16.2100 | 34,400 |
| Sep. 01, 2021 | 15.6900 | 15.9900 | 15.4000 | 15.9400 | 15.9400 | 41,600 |
| Aug. 31, 2021 | 15.1800 | 15.8800 | 15.0470 | 15.7100 | 15.7100 | 67,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
