APLT - Applied Therapeutics, Inc.
0.3997
-0.010 -2.502%
Share volume: 1,189,724
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.41
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.41 | $0.41 | $0.42 | $0.42 | $0.39 | $0.39 | $0.40 | $0.40 | 1,189,724 | $1,189,724.00 |
| 05-08-2025 | $0.42 | $0.42 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | $0.41 | 1,331,753 | $1,331,753.00 |
| 05-07-2025 | $0.39 | $0.39 | $0.42 | $0.42 | $0.39 | $0.39 | $0.42 | $0.42 | 1,231,355 | $1,231,355.00 |
| 05-06-2025 | $0.43 | $0.43 | $0.43 | $0.43 | $0.39 | $0.39 | $0.41 | $0.41 | 1,988,166 | $1,988,166.00 |
| 05-05-2025 | $0.47 | $0.47 | $0.48 | $0.48 | $0.41 | $0.41 | $0.43 | $0.43 | 1,962,248 | $1,962,248.00 |
| 05-02-2025 | $0.42 | $0.42 | $0.49 | $0.49 | $0.40 | $0.40 | $0.46 | $0.46 | 3,939,781 | $3,939,781.00 |
| 05-01-2025 | $0.41 | $0.41 | $0.43 | $0.43 | $0.40 | $0.40 | $0.41 | $0.41 | 916,191 | $916,191.00 |
| 04-30-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.36 | $0.36 | $0.41 | $0.41 | 1,196,662 | $1,196,662.00 |
| 04-29-2025 | $0.39 | $0.39 | $0.40 | $0.40 | $0.37 | $0.37 | $0.39 | $0.39 | 769,916 | $769,916.00 |
| 04-28-2025 | $0.40 | $0.40 | $0.41 | $0.41 | $0.37 | $0.37 | $0.39 | $0.39 | 744,567 | $744,567.00 |
