Applied Therapeutics, Inc. (APLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7200 | 4.8887 | 4.3600 | 4.3800 | 4.3800 | 2,888,169 |
| Apr 18, 2024 | 4.8000 | 5.0000 | 4.7010 | 4.7400 | 4.7400 | 724,700 |
| Apr 17, 2024 | 5.1000 | 5.2300 | 4.6500 | 4.8300 | 4.8300 | 861,400 |
| Apr 16, 2024 | 5.0300 | 5.2900 | 5.0200 | 5.1500 | 5.1500 | 511,100 |
| Apr 15, 2024 | 5.2000 | 5.2600 | 4.9200 | 5.0600 | 5.0600 | 1,098,600 |
| Apr 12, 2024 | 5.3200 | 5.4100 | 5.0500 | 5.1600 | 5.1600 | 664,800 |
| Apr 11, 2024 | 5.5400 | 5.5700 | 5.3400 | 5.3400 | 5.3400 | 684,600 |
| Apr 10, 2024 | 5.4300 | 5.6400 | 5.4300 | 5.5000 | 5.5000 | 474,300 |
| Apr 09, 2024 | 5.6800 | 5.7050 | 5.3800 | 5.5700 | 5.5700 | 556,800 |
| Apr 08, 2024 | 5.8200 | 5.8550 | 5.5450 | 5.6600 | 5.6600 | 465,900 |
| Apr 05, 2024 | 5.9900 | 6.1330 | 5.7700 | 5.7800 | 5.7800 | 514,100 |
| Apr 04, 2024 | 6.2200 | 6.7000 | 5.8500 | 5.9200 | 5.9200 | 3,061,300 |
| Apr 03, 2024 | 6.3900 | 6.3900 | 6.0800 | 6.2100 | 6.2100 | 423,000 |
| Apr 02, 2024 | 6.2300 | 6.4100 | 6.1000 | 6.3700 | 6.3700 | 642,000 |
| Apr 01, 2024 | 6.0000 | 6.4600 | 5.9450 | 6.3300 | 6.3300 | 1,893,500 |
| Mar 28, 2024 | 6.8600 | 7.1660 | 6.7500 | 6.8000 | 6.8000 | 1,560,800 |
| Mar 27, 2024 | 6.7000 | 6.9400 | 6.5700 | 6.8500 | 6.8500 | 676,200 |
| Mar 26, 2024 | 6.8100 | 6.8800 | 6.5500 | 6.6700 | 6.6700 | 563,300 |
| Mar 25, 2024 | 6.5200 | 6.9400 | 6.4900 | 6.7500 | 6.7500 | 635,500 |
| Mar 22, 2024 | 6.8700 | 7.3900 | 6.7400 | 6.7500 | 6.7500 | 1,092,400 |
| Mar 21, 2024 | 6.9400 | 7.2200 | 6.7200 | 6.8250 | 6.8250 | 870,200 |
| Mar 20, 2024 | 6.2100 | 6.9600 | 6.1900 | 6.9000 | 6.9000 | 1,136,700 |
| Mar 19, 2024 | 5.7000 | 6.3800 | 5.4300 | 6.2600 | 6.2600 | 985,400 |
| Mar 18, 2024 | 5.9100 | 6.3300 | 5.7300 | 5.9600 | 5.9600 | 869,400 |
| Mar 15, 2024 | 5.8600 | 6.0400 | 5.6700 | 6.0200 | 6.0200 | 1,299,500 |
| Mar 14, 2024 | 5.3700 | 5.9600 | 5.3600 | 5.8200 | 5.8200 | 1,685,800 |
| Mar 13, 2024 | 6.0000 | 6.1800 | 5.9500 | 6.1100 | 6.1100 | 867,400 |
| Mar 12, 2024 | 6.3600 | 6.4500 | 5.9150 | 6.0100 | 6.0100 | 1,026,400 |
| Mar 11, 2024 | 5.9500 | 6.6900 | 5.8900 | 6.3400 | 6.3400 | 1,584,000 |
| Mar 08, 2024 | 6.6900 | 7.1400 | 6.6300 | 6.9300 | 6.9300 | 2,099,700 |
| Mar 07, 2024 | 6.5300 | 6.8000 | 6.3800 | 6.6200 | 6.6200 | 2,526,300 |
| Mar 06, 2024 | 6.4100 | 6.5800 | 6.0200 | 6.4600 | 6.4600 | 1,392,900 |
| Mar 05, 2024 | 6.7800 | 6.8300 | 5.9100 | 6.1700 | 6.1700 | 1,806,500 |
| Mar 04, 2024 | 7.1200 | 7.3100 | 6.8600 | 6.9000 | 6.9000 | 1,357,900 |
| Mar 01, 2024 | 7.1200 | 7.7170 | 6.9900 | 7.0700 | 7.0700 | 1,857,800 |
| Feb 29, 2024 | 7.4500 | 7.5760 | 6.9500 | 7.1200 | 7.1200 | 3,261,000 |
| Feb 28, 2024 | 8.0800 | 9.3900 | 6.9300 | 7.4000 | 7.4000 | 13,523,100 |
| Feb 27, 2024 | 5.3400 | 5.6400 | 5.2600 | 5.5800 | 5.5800 | 993,100 |
| Feb 26, 2024 | 5.7600 | 6.2000 | 5.2700 | 5.3000 | 5.3000 | 1,464,600 |
| Feb 23, 2024 | 5.6900 | 5.7700 | 5.4000 | 5.7400 | 5.7400 | 1,202,900 |
| Feb 22, 2024 | 5.3900 | 5.9000 | 5.2950 | 5.6000 | 5.6000 | 4,340,600 |
| Feb 21, 2024 | 5.1600 | 5.3990 | 5.0000 | 5.1300 | 5.1300 | 3,426,100 |
| Feb 20, 2024 | 5.3700 | 6.0000 | 5.2800 | 5.3100 | 5.3100 | 3,957,000 |
| Feb 16, 2024 | 3.7500 | 5.8300 | 3.7300 | 5.3800 | 5.3800 | 16,624,600 |
| Feb 15, 2024 | 3.1500 | 3.8300 | 2.8000 | 3.7500 | 3.7500 | 9,386,900 |
| Feb 14, 2024 | 2.7300 | 2.7800 | 2.5850 | 2.6800 | 2.6800 | 1,587,500 |
| Feb 13, 2024 | 2.8000 | 2.8300 | 2.7050 | 2.7200 | 2.7200 | 362,100 |
| Feb 12, 2024 | 2.8000 | 2.9500 | 2.7300 | 2.8200 | 2.8200 | 799,100 |
| Feb 09, 2024 | 2.7100 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 1,244,600 |
| Feb 08, 2024 | 2.8200 | 2.9100 | 2.6300 | 2.7100 | 2.7100 | 777,900 |
| Feb 07, 2024 | 3.1400 | 3.1400 | 2.7900 | 2.8000 | 2.8000 | 670,800 |
| Feb 06, 2024 | 3.0400 | 3.1900 | 2.9800 | 3.1400 | 3.1400 | 738,300 |
| Feb 05, 2024 | 2.9500 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 481,900 |
| Feb 02, 2024 | 3.1000 | 3.1300 | 2.8300 | 3.0200 | 3.0200 | 692,300 |
| Feb 01, 2024 | 3.1900 | 3.1940 | 2.9600 | 3.1200 | 3.1200 | 789,600 |
| Jan 31, 2024 | 2.9500 | 3.2200 | 2.9350 | 3.1300 | 3.1300 | 1,832,400 |
| Jan 30, 2024 | 3.0400 | 3.0440 | 2.8400 | 2.9700 | 2.9700 | 508,900 |
| Jan 29, 2024 | 2.9300 | 3.0400 | 2.8150 | 3.0000 | 3.0000 | 691,900 |
| Jan 26, 2024 | 2.9100 | 2.9470 | 2.7500 | 2.9100 | 2.9100 | 689,600 |
| Jan 25, 2024 | 2.7200 | 2.9250 | 2.6400 | 2.9200 | 2.9200 | 825,300 |
| Jan 24, 2024 | 2.8300 | 3.1100 | 2.6900 | 2.7100 | 2.7100 | 2,036,800 |
| Jan 23, 2024 | 2.7700 | 3.0200 | 2.6600 | 2.7000 | 2.7000 | 1,849,700 |
| Jan 22, 2024 | 2.5300 | 2.7950 | 2.5100 | 2.7500 | 2.7500 | 1,421,600 |
| Jan 19, 2024 | 2.4400 | 2.6000 | 2.4000 | 2.5400 | 2.5400 | 1,193,300 |
| Jan 18, 2024 | 2.4400 | 2.5080 | 2.3500 | 2.4900 | 2.4900 | 512,800 |
| Jan 17, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4500 | 2.4500 | 491,600 |
| Jan 16, 2024 | 2.4500 | 2.5400 | 2.3400 | 2.5000 | 2.5000 | 1,582,700 |
| Jan 12, 2024 | 2.4100 | 2.5500 | 2.3050 | 2.5000 | 2.5000 | 1,408,000 |
| Jan 11, 2024 | 2.7000 | 2.7000 | 2.2900 | 2.4400 | 2.4400 | 2,271,100 |
| Jan 10, 2024 | 2.2700 | 2.6800 | 2.2300 | 2.6800 | 2.6800 | 2,512,200 |
| Jan 09, 2024 | 2.2300 | 2.4300 | 2.1400 | 2.3000 | 2.3000 | 2,037,000 |
| Jan 08, 2024 | 2.1700 | 2.3600 | 1.8500 | 2.2600 | 2.2600 | 6,011,200 |
| Jan 05, 2024 | 2.6510 | 2.7600 | 2.2300 | 2.2500 | 2.2500 | 6,795,800 |
| Jan 04, 2024 | 3.5600 | 3.8600 | 3.2200 | 3.7900 | 3.7900 | 4,054,000 |
| Jan 03, 2024 | 3.7700 | 4.4200 | 3.4300 | 3.5900 | 3.5900 | 3,036,500 |
| Jan 02, 2024 | 3.3500 | 3.9500 | 3.3500 | 3.6400 | 3.6400 | 1,628,000 |
| Dec 29, 2023 | 3.1000 | 3.3780 | 3.0500 | 3.3500 | 3.3500 | 1,140,300 |
| Dec 28, 2023 | 3.1700 | 3.3050 | 3.0150 | 3.1000 | 3.1000 | 779,000 |
| Dec 27, 2023 | 3.0400 | 3.1600 | 2.8820 | 3.1400 | 3.1400 | 598,200 |
| Dec 26, 2023 | 3.1300 | 3.1800 | 2.9600 | 3.0200 | 3.0200 | 698,700 |
| Dec 22, 2023 | 3.1000 | 3.3500 | 3.0550 | 3.1200 | 3.1200 | 898,100 |
| Dec 21, 2023 | 3.0000 | 3.1000 | 2.9100 | 3.0900 | 3.0900 | 574,600 |
| Dec 20, 2023 | 3.0500 | 3.2500 | 2.9400 | 2.9600 | 2.9600 | 1,887,300 |
| Dec 19, 2023 | 2.9600 | 3.0650 | 2.8400 | 3.0400 | 3.0400 | 790,200 |
| Dec 18, 2023 | 2.9100 | 3.0390 | 2.9000 | 2.9600 | 2.9600 | 537,100 |
| Dec 15, 2023 | 2.8500 | 3.0100 | 2.6800 | 2.9600 | 2.9600 | 1,750,200 |
| Dec 14, 2023 | 3.0500 | 3.1300 | 2.7600 | 2.8500 | 2.8500 | 1,253,600 |
| Dec 13, 2023 | 3.1200 | 3.3000 | 2.9400 | 3.0000 | 3.0000 | 770,400 |
| Dec 12, 2023 | 3.0800 | 3.4200 | 2.8400 | 3.0900 | 3.0900 | 1,918,600 |
| Dec 11, 2023 | 3.1000 | 3.1900 | 2.7900 | 3.0000 | 3.0000 | 1,200,400 |
| Dec 08, 2023 | 2.6400 | 3.3700 | 2.5700 | 3.1100 | 3.1100 | 3,813,200 |
| Dec 07, 2023 | 2.4900 | 2.7400 | 2.4500 | 2.6700 | 2.6700 | 1,942,900 |
| Dec 06, 2023 | 2.3600 | 2.4300 | 2.2200 | 2.4100 | 2.4100 | 4,151,000 |
| Dec 05, 2023 | 2.4700 | 2.5200 | 2.2700 | 2.2900 | 2.2900 | 649,200 |
| Dec 04, 2023 | 2.4200 | 2.5700 | 2.3900 | 2.5000 | 2.5000 | 4,884,800 |
| Dec 01, 2023 | 2.1400 | 2.4500 | 2.0940 | 2.4200 | 2.4200 | 790,100 |
| Nov 30, 2023 | 1.9700 | 2.1950 | 1.9610 | 2.1100 | 2.1100 | 393,300 |
| Nov 29, 2023 | 1.9600 | 2.0850 | 1.9600 | 2.0200 | 2.0200 | 167,900 |
| Nov 28, 2023 | 1.9000 | 1.9600 | 1.8200 | 1.9500 | 1.9500 | 373,400 |
| Nov 27, 2023 | 1.9000 | 1.9100 | 1.7900 | 1.8400 | 1.8400 | 510,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.