NasdaqGM - Delayed Quote USD

Applied Therapeutics, Inc. (APLT)

0.4355
-0.0204
(-4.47%)
At close: May 20 at 4:00:01 PM EDT
0.4379
+0.00
+(0.55%)
After hours: May 20 at 7:51:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.46040.46840.42210.43550.43552,387,069
May 19, 20250.58000.58000.45000.45600.456012,523,700
May 16, 20250.50000.63800.49100.60300.60307,869,700
May 15, 20250.49700.50000.46000.49100.4910972,100
May 14, 20250.42800.49200.42800.48500.48501,883,000
May 13, 20250.46500.47100.41500.44000.44003,428,600
May 12, 20250.42000.46500.42000.46300.46302,412,500
May 9, 20250.40900.41500.39100.40000.40001,383,200
May 8, 20250.42000.43700.40600.41000.41001,331,800
May 7, 20250.39300.42300.39300.42000.42001,229,600
May 6, 20250.42600.43500.39100.40700.40701,988,200
May 5, 20250.47000.47800.41500.43500.43501,962,200
May 2, 20250.41900.49400.40000.46000.46003,939,800
May 1, 20250.40900.42800.39600.41500.4150916,200
Apr 30, 20250.39900.41600.35800.40900.40901,196,700
Apr 29, 20250.38700.40000.37000.39300.3930769,900
Apr 28, 20250.39900.40600.37500.39200.3920744,600
Apr 25, 20250.39600.41000.38700.39900.39901,383,600
Apr 24, 20250.35100.42800.35100.39800.39802,806,200
Apr 23, 20250.36100.37500.34400.37000.37002,654,300
Apr 22, 20250.33000.34800.32100.34400.34404,502,200
Apr 21, 20250.34500.34800.30500.33300.33301,872,200
Apr 17, 20250.31200.34600.31200.33300.33301,785,000
Apr 16, 20250.32500.32500.29500.30400.30403,383,200
Apr 15, 20250.36500.38300.32500.32800.32801,880,800
Apr 14, 20250.37700.38400.34500.36900.36901,420,000
Apr 11, 20250.33000.37800.32100.37200.37201,582,600
Apr 10, 20250.32300.34600.31400.31700.31701,291,800
Apr 9, 20250.35000.35900.30000.31600.31604,822,700
Apr 8, 20250.42000.42100.34200.34600.34602,625,000
Apr 7, 20250.42000.42900.36300.41000.41003,684,100
Apr 4, 20250.41000.45000.40000.43500.43506,262,500
Apr 3, 20250.42100.44700.39500.41000.41001,867,800
Apr 2, 20250.44000.46400.43500.44100.44101,832,000
Apr 1, 20250.50000.50000.46000.46000.46001,371,800
Mar 31, 20250.50100.51600.45100.48900.48901,713,700
Mar 28, 20250.54000.56000.51500.51600.5160732,100
Mar 27, 20250.53000.55700.52400.54300.54301,162,700
Mar 26, 20250.53700.56000.52300.52300.5230528,200
Mar 25, 20250.55000.57000.53000.54900.54901,114,600
Mar 24, 20250.56800.60000.54600.56000.56001,626,800
Mar 21, 20250.49000.62000.48500.57300.57304,757,800
Mar 20, 20250.50000.51800.49000.50000.5000805,400
Mar 19, 20250.52000.52600.50000.50900.5090917,500
Mar 18, 20250.55000.55500.50300.52100.52101,355,700
Mar 17, 20250.50200.55000.50200.54600.54601,491,100
Mar 14, 20250.52000.55300.50000.51300.51301,493,700
Mar 13, 20250.51400.53000.49300.50000.50001,194,500
Mar 12, 20250.54900.61000.49300.52200.52201,790,500
Mar 11, 20250.51000.55500.50600.54000.54001,109,800
Mar 10, 20250.54600.55000.50400.51200.51201,149,200
Mar 7, 20250.49000.60100.49000.57200.57204,055,800
Mar 6, 20250.48000.50800.46700.50100.50101,988,800
Mar 5, 20250.48200.53000.46300.51300.51301,477,900
Mar 4, 20250.45000.49500.43300.48200.48202,200,200
Mar 3, 20250.50100.51100.45600.45900.45902,199,700
Feb 28, 20250.50500.52900.50000.50800.50803,075,300
Feb 27, 20250.52100.55200.50600.51000.51001,813,100
Feb 26, 20250.54000.59000.52000.52100.52102,129,500
Feb 25, 20250.54100.55200.51600.53000.53002,426,500
Feb 24, 20250.55000.55400.48800.54300.54303,673,900
Feb 21, 20250.56100.59300.53000.53000.53003,371,100
Feb 20, 20250.58200.60000.56000.56500.56502,599,000
Feb 19, 20250.60000.60900.56100.57500.57504,456,900
Feb 18, 20250.67000.69900.57100.58900.58904,493,900
Feb 14, 20250.59100.67200.59000.64700.64703,058,100
Feb 13, 20250.54900.63100.54900.59300.59303,974,100
Feb 12, 20250.58000.58000.53900.54100.54102,712,000
Feb 11, 20250.59500.62000.55600.57600.57602,638,500
Feb 10, 20250.61000.62800.58500.59900.59902,189,200
Feb 7, 20250.61900.66000.60200.61000.61001,845,900
Feb 6, 20250.61000.62800.59300.60900.60902,150,000
Feb 5, 20250.55400.64000.55400.60700.60703,600,600
Feb 4, 20250.55600.59400.54400.56000.56002,875,300
Feb 3, 20250.56900.59900.55500.56300.56301,846,600
Jan 31, 20250.59300.62000.57000.58700.58701,892,800
Jan 30, 20250.54900.62500.54900.59300.59303,212,600
Jan 29, 20250.57200.60300.54500.54500.54502,526,100
Jan 28, 20250.59000.59800.55900.57100.57103,154,400
Jan 27, 20250.62600.66600.58100.59400.59403,907,300
Jan 24, 20250.61000.68000.61000.63900.63902,922,500
Jan 23, 20250.62500.63400.60200.61000.61004,787,600
Jan 22, 20250.64000.70500.62800.62800.62804,156,700
Jan 21, 20250.63800.75000.61000.65500.65507,425,400
Jan 17, 20250.62000.69100.60600.65300.65308,529,500
Jan 16, 20250.65800.66900.61000.62000.62004,805,600
Jan 15, 20250.65200.74000.65000.65900.65906,264,900
Jan 14, 20250.70000.72800.62400.64000.64008,825,500
Jan 13, 20250.67200.69600.60200.69100.69109,556,700
Jan 10, 20250.71000.72100.65100.67900.67908,484,100
Jan 8, 20250.82000.82000.68700.72600.726017,219,500
Jan 7, 20250.86300.88800.79100.80200.80209,272,300
Jan 6, 20250.96000.96000.84900.87400.87407,332,600
Jan 3, 20250.91900.96200.89000.94400.94404,085,000
Jan 2, 20250.91000.97900.84000.89800.89804,733,100
Dec 31, 20240.80400.91000.79500.85600.85605,032,700
Dec 30, 20240.82500.84300.78200.81500.81505,134,300
Dec 27, 20240.89000.89500.83000.85300.85304,515,400
Dec 26, 20240.82300.90000.77300.88700.88707,409,100
Dec 24, 20240.83400.88000.80100.85200.85203,030,600
Dec 23, 20240.85000.87600.78000.86700.86707,912,100
Dec 20, 20240.95000.99000.83800.88000.880014,131,600
Dec 19, 20241.05001.10001.00001.02001.02006,403,300
Dec 18, 20241.05001.14000.95001.08001.08007,321,000
Dec 17, 20241.12001.13001.05001.10001.10004,757,800
Dec 16, 20241.10001.15001.03001.15001.15004,728,900
Dec 13, 20241.11001.17001.08101.15001.15007,204,600
Dec 12, 20241.24001.37001.11501.14001.140018,888,300
Dec 11, 20241.17001.26001.16001.24001.24008,570,000
Dec 10, 20241.22001.27001.19001.21001.21004,616,900
Dec 9, 20241.25001.40001.22001.24001.24007,607,200
Dec 6, 20241.28001.33001.18001.28001.280014,296,800
Dec 5, 20241.37001.42001.27001.29001.290010,332,100
Dec 4, 20241.63001.65001.20001.38001.380025,999,200
Dec 3, 20241.74001.75001.67001.69001.69009,832,400
Dec 2, 20242.04502.09001.68001.75001.750029,913,300
Nov 29, 20242.18002.44002.03002.03002.030043,901,200
Nov 27, 202410.250010.40008.39008.57008.570015,334,000
Nov 26, 20249.580010.48009.450010.210010.21002,471,900
Nov 25, 20249.73009.93009.24009.59009.59004,040,300
Nov 22, 20249.35009.64008.95009.62509.62501,801,000
Nov 21, 20249.55009.56009.16709.27009.27001,026,000
Nov 20, 20248.99009.86008.82009.43009.43001,614,700
Nov 19, 20248.56009.05008.56008.93008.93001,388,100
Nov 18, 20248.68008.97008.51008.65008.65001,432,200
Nov 15, 20249.01009.10008.67008.69008.69001,862,000
Nov 14, 20248.94009.29008.71009.01009.01002,460,200
Nov 13, 202410.000010.05008.91008.92008.92001,486,900
Nov 12, 202410.120010.12509.70009.90009.90002,893,800
Nov 11, 202410.300010.62409.850010.240010.24002,176,500
Nov 8, 20249.740010.09009.620010.090010.09002,071,700
Nov 7, 20249.65009.92009.43509.74009.74001,282,800
Nov 6, 20249.93009.98009.50009.65009.65002,027,800
Nov 5, 20249.32009.86009.00009.63009.63002,194,400
Nov 4, 20249.02009.50508.81009.26009.26002,149,600
Nov 1, 20248.97009.28008.75009.09009.09002,311,600
Oct 31, 20248.94009.02008.38308.84008.84001,716,500
Oct 30, 20248.65009.29008.60009.03009.03001,944,000
Oct 29, 20248.62008.82008.35008.75008.7500775,200
Oct 28, 20248.52008.87008.39008.63008.6300680,800
Oct 25, 20248.94009.03008.42008.43008.43001,692,600
Oct 24, 20248.98009.18008.81008.92008.92001,833,600
Oct 23, 20248.71009.14008.43008.97008.97001,599,400
Oct 22, 20248.82009.25008.59008.72008.72001,797,600
Oct 21, 20248.96009.06008.70008.99008.99001,418,000
Oct 18, 20248.71009.02508.68008.96008.9600728,400
Oct 17, 20248.78008.92008.57008.63008.6300840,900
Oct 16, 20249.20009.32008.65008.79508.7950930,300
Oct 15, 20248.91009.18008.32309.14009.14003,408,000
Oct 14, 20248.55009.24008.52008.89008.89001,874,300
Oct 11, 20248.20008.68008.03008.57008.57001,325,800
Oct 10, 20248.13008.30207.82008.20008.20001,191,400
Oct 9, 20248.18008.33007.89008.21008.21001,592,400
Oct 8, 20247.74008.35007.70008.19008.19002,193,300
Oct 7, 20247.75008.08007.58007.70007.70001,177,700
Oct 4, 20247.94008.07007.57007.70007.7000996,700
Oct 3, 20248.35008.36507.66007.86507.86501,641,300
Oct 2, 20248.38008.60008.20008.39008.39005,018,400
Oct 1, 20248.41008.63008.09008.39008.39002,238,000
Sep 30, 20248.28008.90008.15008.50008.50001,960,900
Sep 27, 20248.48008.64008.15008.27008.2700867,700
Sep 26, 20248.47008.79008.22008.41008.41001,702,300
Sep 25, 20248.12008.62008.02008.38008.38003,606,600
Sep 24, 20247.76008.25007.51008.10508.10503,872,600
Sep 23, 20247.77008.12007.60007.68007.68004,227,200
Sep 20, 20247.87008.38007.53007.70007.70009,686,500
Sep 19, 20248.10008.86907.84008.00008.00009,652,000
Sep 18, 20246.51008.41306.46007.85007.850051,668,300
Sep 17, 20244.72004.80004.62504.65004.65001,290,800
Sep 16, 20244.94004.99004.55004.69004.6900904,600
Sep 13, 20244.92004.95004.61004.89004.89001,790,700
Sep 12, 20245.19005.39004.86004.88004.88001,609,900
Sep 11, 20245.17005.37005.00005.21005.21001,414,800
Sep 10, 20245.77005.77005.14505.19505.1950864,400
Sep 9, 20245.70006.00005.70005.76005.7600603,400
Sep 6, 20245.87005.95005.50005.70005.70001,225,400
Sep 5, 20245.71005.99005.69005.84005.8400829,800
Sep 4, 20245.85006.19005.54005.70005.7000772,700
Sep 3, 20246.39006.74005.80005.86005.86001,240,100
Aug 30, 20246.13006.38005.94006.34006.34001,097,300
Aug 29, 20246.33006.53006.04006.08006.08001,143,200
Aug 28, 20246.12006.31006.03006.27006.2700632,300
Aug 27, 20245.98006.16005.84006.14006.1400656,600
Aug 26, 20245.79006.03005.60005.94005.9400760,000
Aug 23, 20245.63005.80005.53005.77005.7700886,000
Aug 22, 20246.23006.30005.58005.60005.60001,027,100
Aug 21, 20245.90006.37005.81006.22006.22001,703,100
Aug 20, 20245.88006.03005.55005.89005.8900839,500
Aug 19, 20245.84006.00005.68005.88005.8800824,200
Aug 16, 20245.92005.95005.76005.85005.8500603,200
Aug 15, 20245.85005.98005.28005.92005.92001,892,600
Aug 14, 20246.30006.41005.82005.92005.9200881,400
Aug 13, 20245.88006.39805.82006.15006.15001,138,300
Aug 12, 20246.34006.60005.56505.83005.83002,279,600
Aug 9, 20246.49006.57006.05006.21006.2100745,100
Aug 8, 20246.19006.64006.12006.45006.45001,357,600
Aug 7, 20246.27006.50006.01006.20006.20001,193,000
Aug 6, 20246.07006.34005.52506.10006.10001,803,600
Aug 5, 20245.60006.06005.60006.01006.01001,541,800
Aug 2, 20245.42006.00005.23005.89005.89001,809,600
Aug 1, 20245.94006.24005.66005.66005.66001,716,900
Jul 31, 20245.17006.20005.14005.94005.94003,152,500
Jul 30, 20245.04005.08004.89004.98004.9800762,500
Jul 29, 20245.26005.30004.92005.04005.0400429,600
Jul 26, 20245.26005.32005.15505.22005.2200331,800
Jul 25, 20245.28005.37505.15005.20005.2000730,500
Jul 24, 20245.33005.36005.14005.24005.2400483,600
Jul 23, 20245.05005.44005.02005.35005.3500846,800
Jul 22, 20245.17005.33005.01005.09005.0900572,200
Jul 19, 20245.31005.35005.08405.14005.1400512,900
Jul 18, 20245.67005.82005.25005.26005.2600651,500
Jul 17, 20245.58005.76005.45005.67005.67001,109,200
Jul 16, 20245.81006.06005.57005.63005.63001,572,500
Jul 15, 20245.63006.03005.59705.94005.94001,100,500
Jul 12, 20245.49005.75005.37005.55005.5500711,700
Jul 11, 20245.28005.58005.26005.38005.3800820,500
Jul 10, 20245.07005.24504.87005.24005.2400619,800
Jul 9, 20244.90005.07004.84005.01005.0100538,200
Jul 8, 20244.56005.02004.56004.86004.86001,150,500
Jul 5, 20244.35004.53004.31004.51004.5100750,000
Jul 3, 20244.35004.47004.31004.38004.3800556,300
Jul 2, 20244.58004.60004.27004.35004.3500715,700
Jul 1, 20244.66004.69504.42004.61004.6100819,500
Jun 28, 20244.60004.80004.47004.67004.670013,783,700
Jun 27, 20244.44004.84004.38504.60004.6000839,700
Jun 26, 20244.44004.50504.20004.46004.4600954,400
Jun 25, 20244.65004.68004.36004.44004.44001,099,400
Jun 24, 20244.57004.63004.44504.63004.6300982,300
Jun 21, 20244.52004.60004.44504.55004.55002,781,900
Jun 20, 20244.54004.59604.43004.45004.4500863,500
Jun 18, 20244.84004.84004.43504.50004.5000900,800
Jun 17, 20245.01005.16004.76004.83004.8300579,200
Jun 14, 20245.23005.28004.93005.05005.0500672,400
Jun 13, 20245.35005.51005.20005.26005.26001,117,400
Jun 12, 20245.23005.38005.03005.27005.2700888,300
Jun 11, 20245.13005.29004.94005.07005.07001,064,100
Jun 10, 20244.75005.38004.62005.11005.11002,207,200
Jun 7, 20244.50004.84904.44004.67004.6700735,700
Jun 6, 20244.40004.55004.30004.50004.5000574,700
Jun 5, 20244.25004.42004.08504.41504.4150934,800
Jun 4, 20244.25004.45504.12004.22004.2200737,000
Jun 3, 20244.34004.73004.25004.28004.2800642,300
May 31, 20244.40004.47504.26004.28004.2800792,000
May 30, 20244.21004.48004.09804.40004.4000637,000
May 29, 20244.15004.28004.10004.17004.1700675,900
May 28, 20244.10004.41004.10004.15004.1500690,900
May 24, 20244.07004.16003.96004.08004.0800386,500
May 23, 20244.22004.22003.95004.04004.0400524,900
May 22, 20244.24004.34004.11004.18004.1800264,700
May 21, 20244.23004.32004.07004.24004.2400571,000

Related Tickers

NCNA NuCana plc
0.0464
-3.73%
 
AFMD Affimed N.V.
0.1815
0.00%
 
ABP Abpro Holdings, Inc.
0.2549
-6.29%
 
KLTO Klotho Neurosciences, Inc.
0.2175
-5.84%
 
BCLI Brainstorm Cell Therapeutics Inc.
1.2400
-8.82%
 
XLO Xilio Therapeutics, Inc.
0.8982
+2.07%
 
PLRZ Polyrizon Ltd.
0.0052
-21.21%
 
CABA Cabaletta Bio, Inc.
1.8800
-2.08%
 
INZY Inozyme Pharma, Inc.
3.9500
-1.00%
 
CNSP CNS Pharmaceuticals, Inc.
1.2900
0.00%