Applied Therapeutics Inc (APLT)
8.69
-0.32
(-3.55%)
USD |
NASDAQ |
Nov 15, 16:00
8.79
+0.10
(+1.15%)
After-Hours: 20:00
Applied Therapeutics Price: 8.69 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 9.01 | 9.10 | 8.67 | 8.69 | 1.862M |
| Nov 14, 2024 | 8.94 | 9.29 | 8.71 | 9.01 | 2.460M |
| Nov 13, 2024 | 10.00 | 10.05 | 8.91 | 8.92 | 1.487M |
| Nov 12, 2024 | 10.12 | 10.12 | 9.700 | 9.90 | 2.894M |
| Nov 11, 2024 | 10.30 | 10.62 | 9.85 | 10.24 | 2.176M |
| Nov 08, 2024 | 9.74 | 10.09 | 9.62 | 10.09 | 2.072M |
| Nov 07, 2024 | 9.65 | 9.92 | 9.435 | 9.74 | 1.283M |
| Nov 06, 2024 | 9.93 | 9.98 | 9.50 | 9.65 | 2.028M |
| Nov 05, 2024 | 9.32 | 9.86 | 9.00 | 9.63 | 2.195M |
| Nov 04, 2024 | 9.02 | 9.505 | 8.81 | 9.26 | 2.150M |
| Nov 01, 2024 | 8.97 | 9.28 | 8.75 | 9.09 | 2.312M |
| Oct 31, 2024 | 8.94 | 9.02 | 8.383 | 8.84 | 1.716M |
| Oct 30, 2024 | 8.65 | 9.29 | 8.60 | 9.03 | 1.944M |
| Oct 29, 2024 | 8.62 | 8.82 | 8.35 | 8.75 | 775159.0 |
| Oct 28, 2024 | 8.52 | 8.87 | 8.39 | 8.63 | 681107.0 |
| Oct 25, 2024 | 8.94 | 9.03 | 8.42 | 8.43 | 1.693M |
| Oct 24, 2024 | 8.98 | 9.18 | 8.81 | 8.92 | 1.834M |
| Oct 23, 2024 | 8.71 | 9.14 | 8.43 | 8.97 | 1.599M |
| Oct 22, 2024 | 8.82 | 9.25 | 8.59 | 8.72 | 1.798M |
| Oct 21, 2024 | 8.96 | 9.060 | 8.70 | 8.99 | 1.418M |
| Oct 18, 2024 | 8.71 | 9.025 | 8.680 | 8.96 | 728429.0 |
| Oct 17, 2024 | 8.78 | 8.92 | 8.57 | 8.63 | 840855.0 |
| Oct 16, 2024 | 9.20 | 9.32 | 8.65 | 8.795 | 930292.0 |
| Oct 15, 2024 | 8.91 | 9.18 | 8.322 | 9.14 | 3.408M |
| Oct 14, 2024 | 8.55 | 9.24 | 8.52 | 8.89 | 1.874M |
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
12.14
Average
5.80
Median
Price Benchmarks
| ResMed Inc | 234.74 |
| Axonics Inc | 70.98 |
| Organon & Co | 15.03 |
| NovaBay Pharmaceuticals Inc | 0.7128 |
| Palatin Technologies Inc | 0.9342 |
Price Related Metrics
| Price to Book Value | 172.01 |
| Earnings Yield | -18.48% |
| Market Cap | 1.011B |