Applied Therapeutics Inc (APLT)
4.28
+0.05
(+1.18%)
USD |
NASDAQ |
Apr 26, 16:00
4.29
+0.01
(+0.23%)
Pre-Market: 20:00
Applied Therapeutics Price: 4.28 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 4.25 | 4.45 | 4.24 | 4.28 | 429193.0 |
| 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 |
| Apr 03, 2024 | 6.39 | 6.39 | 6.08 | 6.21 | 422989.0 |
| Apr 02, 2024 | 6.23 | 6.41 | 6.10 | 6.37 | 642001.0 |
| Apr 01, 2024 | 6.00 | 6.46 | 5.945 | 6.33 | 1.894M |
| Mar 28, 2024 | 6.86 | 7.166 | 6.75 | 6.80 | 1.561M |
| Mar 27, 2024 | 6.70 | 6.94 | 6.57 | 6.85 | 676165.0 |
| Mar 26, 2024 | 6.81 | 6.88 | 6.55 | 6.67 | 563300.0 |
| Mar 25, 2024 | 6.52 | 6.94 | 6.49 | 6.75 | 635484.0 |
| Mar 22, 2024 | 6.87 | 7.39 | 6.74 | 6.75 | 1.093M |
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
12.65
Average
9.265
Median
Price Benchmarks
| Sarepta Therapeutics Inc | 128.77 |
| Fate Therapeutics Inc | 3.80 |
| Viking Therapeutics Inc | 74.31 |
| Terns Pharmaceuticals Inc | 4.91 |
| Edgewise Therapeutics Inc | 16.17 |
Price Related Metrics
| Earnings Yield | -31.54% |
| Market Cap | 453.20M |