Applied Therapeutics Inc (APLT)
4.75
+0.04
(+0.85%)
USD |
NASDAQ |
May 09, 11:24
Applied Therapeutics Price: 4.75 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 4.87 | 4.87 | 4.67 | 4.71 | 344301.0 |
May 07, 2024 | 4.81 | 4.86 | 4.640 | 4.82 | 351697.0 |
May 06, 2024 | 4.81 | 4.88 | 4.65 | 4.80 | 440457.0 |
May 03, 2024 | 4.63 | 4.86 | 4.605 | 4.76 | 622610.0 |
May 02, 2024 | 4.51 | 4.625 | 4.39 | 4.53 | 559960.0 |
May 01, 2024 | 4.42 | 4.68 | 4.38 | 4.44 | 580769.0 |
Apr 30, 2024 | 4.26 | 4.465 | 4.235 | 4.42 | 384057.0 |
Apr 29, 2024 | 4.28 | 4.42 | 4.27 | 4.31 | 335404.0 |
Apr 26, 2024 | 4.25 | 4.45 | 4.24 | 4.28 | 429224.0 |
Apr 25, 2024 | 4.20 | 4.36 | 4.17 | 4.23 | 568729.0 |
Apr 24, 2024 | 4.50 | 4.555 | 4.165 | 4.31 | 770125.0 |
Apr 23, 2024 | 4.44 | 4.70 | 4.43 | 4.46 | 400816.0 |
Apr 22, 2024 | 4.38 | 4.645 | 4.38 | 4.41 | 1.118M |
Apr 19, 2024 | 4.72 | 4.889 | 4.36 | 4.38 | 2.888M |
Apr 18, 2024 | 4.80 | 5.00 | 4.700 | 4.74 | 724676.0 |
Apr 17, 2024 | 5.10 | 5.23 | 4.65 | 4.83 | 861361.0 |
Apr 16, 2024 | 5.03 | 5.29 | 5.02 | 5.15 | 511106.0 |
Apr 15, 2024 | 5.20 | 5.26 | 4.92 | 5.06 | 1.099M |
Apr 12, 2024 | 5.32 | 5.41 | 5.05 | 5.16 | 664842.0 |
Apr 11, 2024 | 5.54 | 5.57 | 5.34 | 5.34 | 684550.0 |
Apr 10, 2024 | 5.43 | 5.64 | 5.43 | 5.50 | 474326.0 |
Apr 09, 2024 | 5.68 | 5.705 | 5.38 | 5.57 | 556819.0 |
Apr 08, 2024 | 5.82 | 5.855 | 5.545 | 5.66 | 465936.0 |
Apr 05, 2024 | 5.99 | 6.132 | 5.77 | 5.78 | 514145.0 |
Apr 04, 2024 | 6.22 | 6.70 | 5.85 | 5.92 | 3.061M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.54
Minimum
Oct 12 2022
55.47
Maximum
Feb 05 2020
12.59
Average
9.16
Median
Dec 30 2021
Price Benchmarks
Sarepta Therapeutics Inc | 130.20 |
Fate Therapeutics Inc | 3.93 |
Viking Therapeutics Inc | 80.13 |
Terns Pharmaceuticals Inc | 5.715 |
Edgewise Therapeutics Inc | 20.48 |
Price Related Metrics
Earnings Yield | -28.42% |
Market Cap | 502.96M |