Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
9.43
+0.50 (5.60%)
Nov 20, 2024, 4:00 PM EST - Market closed
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.99 | 9.86 | 8.82 | 9.43 | 9.43 | 5.60% | 1,614,677 |
| Nov 19, 2024 | 8.56 | 9.05 | 8.56 | 8.93 | 8.93 | 3.24% | 1,388,495 |
| Nov 18, 2024 | 8.68 | 8.97 | 8.51 | 8.65 | 8.65 | -0.46% | 1,432,307 |
| Nov 15, 2024 | 9.01 | 9.10 | 8.67 | 8.69 | 8.69 | -3.55% | 1,861,990 |
| Nov 14, 2024 | 8.94 | 9.29 | 8.71 | 9.01 | 9.01 | 1.01% | 2,460,177 |
| Nov 13, 2024 | 10.00 | 10.05 | 8.91 | 8.92 | 8.92 | -9.90% | 1,487,151 |
| Nov 12, 2024 | 10.12 | 10.13 | 9.70 | 9.90 | 9.90 | -3.32% | 2,893,800 |
| Nov 11, 2024 | 10.30 | 10.62 | 9.85 | 10.24 | 10.24 | 1.49% | 2,176,480 |
| Nov 8, 2024 | 9.74 | 10.09 | 9.62 | 10.09 | 10.09 | 3.59% | 2,071,778 |
| Nov 7, 2024 | 9.65 | 9.92 | 9.44 | 9.74 | 9.74 | 0.93% | 1,282,883 |
| Nov 6, 2024 | 9.93 | 9.98 | 9.50 | 9.65 | 9.65 | 0.21% | 2,027,962 |
| Nov 5, 2024 | 9.32 | 9.86 | 9.00 | 9.63 | 9.63 | 4.00% | 2,194,583 |
| Nov 4, 2024 | 9.02 | 9.51 | 8.81 | 9.26 | 9.26 | 1.87% | 2,149,625 |
| Nov 1, 2024 | 8.97 | 9.28 | 8.75 | 9.09 | 9.09 | 2.83% | 2,311,647 |
| Oct 31, 2024 | 8.94 | 9.02 | 8.38 | 8.84 | 8.84 | -2.10% | 1,716,467 |
| Oct 30, 2024 | 8.65 | 9.29 | 8.60 | 9.03 | 9.03 | 3.20% | 1,943,989 |
| Oct 29, 2024 | 8.62 | 8.82 | 8.35 | 8.75 | 8.75 | 1.39% | 775,159 |
| Oct 28, 2024 | 8.52 | 8.87 | 8.39 | 8.63 | 8.63 | 2.37% | 681,107 |
| Oct 25, 2024 | 8.94 | 9.03 | 8.42 | 8.43 | 8.43 | -5.49% | 1,692,765 |
| Oct 24, 2024 | 8.98 | 9.18 | 8.81 | 8.92 | 8.92 | -0.56% | 1,833,853 |
| Oct 23, 2024 | 8.71 | 9.14 | 8.43 | 8.97 | 8.97 | 2.87% | 1,599,481 |
| Oct 22, 2024 | 8.82 | 9.25 | 8.59 | 8.72 | 8.72 | -3.00% | 1,797,574 |
| Oct 21, 2024 | 8.96 | 9.06 | 8.70 | 8.99 | 8.99 | 0.33% | 1,418,019 |
| Oct 18, 2024 | 8.71 | 9.03 | 8.68 | 8.96 | 8.96 | 3.82% | 728,429 |
| Oct 17, 2024 | 8.78 | 8.92 | 8.57 | 8.63 | 8.63 | -1.88% | 840,860 |
| Oct 16, 2024 | 9.20 | 9.32 | 8.65 | 8.80 | 8.80 | -3.77% | 930,292 |
| Oct 15, 2024 | 8.91 | 9.18 | 8.32 | 9.14 | 9.14 | 2.81% | 3,408,195 |
| Oct 14, 2024 | 8.55 | 9.24 | 8.52 | 8.89 | 8.89 | 3.73% | 1,874,316 |
| Oct 11, 2024 | 8.20 | 8.68 | 8.03 | 8.57 | 8.57 | 4.51% | 1,325,828 |
| Oct 10, 2024 | 8.13 | 8.30 | 7.82 | 8.20 | 8.20 | -0.12% | 1,191,442 |
| Oct 9, 2024 | 8.18 | 8.33 | 7.89 | 8.21 | 8.21 | 0.24% | 1,592,517 |
| Oct 8, 2024 | 7.74 | 8.35 | 7.70 | 8.19 | 8.19 | 6.36% | 2,193,304 |
| Oct 7, 2024 | 7.75 | 8.08 | 7.58 | 7.70 | 7.70 | - | 1,177,656 |
| Oct 4, 2024 | 7.94 | 8.07 | 7.57 | 7.70 | 7.70 | -2.10% | 996,727 |
| Oct 3, 2024 | 8.35 | 8.37 | 7.66 | 7.87 | 7.87 | -6.26% | 1,641,332 |
| Oct 2, 2024 | 8.38 | 8.60 | 8.20 | 8.39 | 8.39 | - | 5,018,481 |
| Oct 1, 2024 | 8.41 | 8.63 | 8.09 | 8.39 | 8.39 | -1.29% | 2,238,229 |
| Sep 30, 2024 | 8.28 | 8.90 | 8.15 | 8.50 | 8.50 | 2.78% | 1,962,383 |
| Sep 27, 2024 | 8.48 | 8.64 | 8.15 | 8.27 | 8.27 | -1.66% | 867,737 |
| Sep 26, 2024 | 8.47 | 8.79 | 8.22 | 8.41 | 8.41 | 0.36% | 1,702,415 |
| Sep 25, 2024 | 8.12 | 8.62 | 8.02 | 8.38 | 8.38 | 3.39% | 3,606,655 |
| Sep 24, 2024 | 7.76 | 8.25 | 7.51 | 8.11 | 8.11 | 5.53% | 3,872,812 |
| Sep 23, 2024 | 7.77 | 8.12 | 7.60 | 7.68 | 7.68 | -0.26% | 4,227,207 |
| Sep 20, 2024 | 7.87 | 8.38 | 7.53 | 7.70 | 7.70 | -3.75% | 9,686,452 |
| Sep 19, 2024 | 8.10 | 8.87 | 7.84 | 8.00 | 8.00 | 1.91% | 9,652,003 |
| Sep 18, 2024 | 6.51 | 8.41 | 6.46 | 7.85 | 7.85 | 68.82% | 50,993,738 |
| Sep 17, 2024 | 4.72 | 4.80 | 4.63 | 4.65 | 4.65 | -0.85% | 1,290,816 |
| Sep 16, 2024 | 4.94 | 4.99 | 4.55 | 4.69 | 4.69 | -4.09% | 904,844 |
| Sep 13, 2024 | 4.92 | 4.95 | 4.61 | 4.89 | 4.89 | 0.20% | 1,790,689 |
| Sep 12, 2024 | 5.19 | 5.39 | 4.86 | 4.88 | 4.88 | -6.33% | 1,609,872 |
| Sep 11, 2024 | 5.17 | 5.37 | 5.00 | 5.21 | 5.21 | 0.29% | 1,414,836 |
| Sep 10, 2024 | 5.77 | 5.77 | 5.15 | 5.20 | 5.20 | -9.81% | 864,432 |
| Sep 9, 2024 | 5.70 | 6.00 | 5.70 | 5.76 | 5.76 | 1.05% | 603,380 |
| Sep 6, 2024 | 5.87 | 5.95 | 5.50 | 5.70 | 5.70 | -2.40% | 1,225,414 |
| Sep 5, 2024 | 5.71 | 5.99 | 5.69 | 5.84 | 5.84 | 2.46% | 830,003 |
| Sep 4, 2024 | 5.85 | 6.19 | 5.54 | 5.70 | 5.70 | -2.73% | 772,703 |
| Sep 3, 2024 | 6.39 | 6.74 | 5.80 | 5.86 | 5.86 | -7.57% | 1,240,154 |
| Aug 30, 2024 | 6.13 | 6.38 | 5.94 | 6.34 | 6.34 | 4.28% | 1,097,409 |
| Aug 29, 2024 | 6.33 | 6.53 | 6.04 | 6.08 | 6.08 | -3.03% | 1,143,172 |
| Aug 28, 2024 | 6.12 | 6.31 | 6.03 | 6.27 | 6.27 | 2.12% | 632,318 |
| Aug 27, 2024 | 5.98 | 6.16 | 5.84 | 6.14 | 6.14 | 3.37% | 656,612 |
| Aug 26, 2024 | 5.79 | 6.03 | 5.60 | 5.94 | 5.94 | 2.95% | 760,011 |
| Aug 23, 2024 | 5.63 | 5.80 | 5.53 | 5.77 | 5.77 | 3.04% | 886,037 |
| Aug 22, 2024 | 6.23 | 6.30 | 5.58 | 5.60 | 5.60 | -9.97% | 1,027,090 |
| Aug 21, 2024 | 5.90 | 6.37 | 5.81 | 6.22 | 6.22 | 5.60% | 1,703,294 |
| Aug 20, 2024 | 5.88 | 6.03 | 5.55 | 5.89 | 5.89 | 0.17% | 839,547 |
| Aug 19, 2024 | 5.84 | 6.00 | 5.68 | 5.88 | 5.88 | 0.51% | 824,221 |
| Aug 16, 2024 | 5.92 | 5.95 | 5.76 | 5.85 | 5.85 | -1.18% | 603,199 |
| Aug 15, 2024 | 5.85 | 5.98 | 5.28 | 5.92 | 5.92 | - | 1,892,604 |
| Aug 14, 2024 | 6.30 | 6.41 | 5.82 | 5.92 | 5.92 | -3.74% | 881,445 |
| Aug 13, 2024 | 5.88 | 6.40 | 5.82 | 6.15 | 6.15 | 5.49% | 1,138,257 |
| Aug 12, 2024 | 6.34 | 6.60 | 5.57 | 5.83 | 5.83 | -6.12% | 2,279,632 |
| Aug 9, 2024 | 6.49 | 6.57 | 6.05 | 6.21 | 6.21 | -3.72% | 745,079 |
| Aug 8, 2024 | 6.19 | 6.64 | 6.12 | 6.45 | 6.45 | 4.03% | 1,357,890 |
| Aug 7, 2024 | 6.27 | 6.50 | 6.01 | 6.20 | 6.20 | 1.64% | 1,193,051 |
| Aug 6, 2024 | 6.07 | 6.34 | 5.53 | 6.10 | 6.10 | 1.50% | 1,803,663 |
| Aug 5, 2024 | 5.60 | 6.06 | 5.60 | 6.01 | 6.01 | 2.04% | 1,541,975 |
| Aug 2, 2024 | 5.42 | 6.00 | 5.23 | 5.89 | 5.89 | 4.06% | 1,809,613 |
| Aug 1, 2024 | 5.94 | 6.24 | 5.66 | 5.66 | 5.66 | -4.71% | 1,716,911 |
| Jul 31, 2024 | 5.17 | 6.20 | 5.14 | 5.94 | 5.94 | 19.28% | 3,152,478 |
| Jul 30, 2024 | 5.04 | 5.08 | 4.89 | 4.98 | 4.98 | -1.19% | 762,591 |
| Jul 29, 2024 | 5.26 | 5.30 | 4.92 | 5.04 | 5.04 | -3.45% | 429,640 |
| Jul 26, 2024 | 5.26 | 5.32 | 5.16 | 5.22 | 5.22 | 0.38% | 331,791 |
| Jul 25, 2024 | 5.28 | 5.38 | 5.15 | 5.20 | 5.20 | -0.76% | 730,457 |
| Jul 24, 2024 | 5.33 | 5.36 | 5.14 | 5.24 | 5.24 | -2.06% | 483,664 |
| Jul 23, 2024 | 5.05 | 5.44 | 5.02 | 5.35 | 5.35 | 5.11% | 846,935 |
| Jul 22, 2024 | 5.17 | 5.33 | 5.01 | 5.09 | 5.09 | -0.97% | 572,202 |
| Jul 19, 2024 | 5.31 | 5.35 | 5.08 | 5.14 | 5.14 | -2.28% | 512,887 |
| Jul 18, 2024 | 5.67 | 5.82 | 5.25 | 5.26 | 5.26 | -7.23% | 651,499 |
| Jul 17, 2024 | 5.58 | 5.76 | 5.45 | 5.67 | 5.67 | 0.71% | 1,109,333 |
| Jul 16, 2024 | 5.81 | 6.06 | 5.57 | 5.63 | 5.63 | -5.22% | 1,572,692 |
| Jul 15, 2024 | 5.63 | 6.03 | 5.60 | 5.94 | 5.94 | 7.03% | 1,100,484 |
| Jul 12, 2024 | 5.49 | 5.75 | 5.37 | 5.55 | 5.55 | 3.16% | 711,874 |
| Jul 11, 2024 | 5.28 | 5.58 | 5.26 | 5.38 | 5.38 | 2.67% | 820,505 |
| Jul 10, 2024 | 5.07 | 5.25 | 4.87 | 5.24 | 5.24 | 4.59% | 619,863 |
| Jul 9, 2024 | 4.90 | 5.07 | 4.84 | 5.01 | 5.01 | 3.09% | 538,204 |
| Jul 8, 2024 | 4.56 | 5.02 | 4.56 | 4.86 | 4.86 | 7.76% | 1,150,516 |
| Jul 5, 2024 | 4.35 | 4.53 | 4.31 | 4.51 | 4.51 | 2.97% | 749,977 |
| Jul 3, 2024 | 4.35 | 4.47 | 4.31 | 4.38 | 4.38 | 0.69% | 556,330 |
| Jul 2, 2024 | 4.58 | 4.60 | 4.27 | 4.35 | 4.35 | -5.64% | 715,673 |