Applied Therapeutics, Inc. (APLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.5200 | 4.6000 | 4.4450 | 4.5500 | 4.5500 | 2,781,900 |
| 20 jun 2024 | 4.5400 | 4.5960 | 4.4300 | 4.4500 | 4.4500 | 863,500 |
| 18 jun 2024 | 4.8400 | 4.8400 | 4.4350 | 4.5000 | 4.5000 | 900,800 |
| 17 jun 2024 | 5.0100 | 5.1600 | 4.7600 | 4.8300 | 4.8300 | 579,200 |
| 14 jun 2024 | 5.2300 | 5.2800 | 4.9300 | 5.0500 | 5.0500 | 672,400 |
| 13 jun 2024 | 5.3500 | 5.5100 | 5.2000 | 5.2600 | 5.2600 | 1,117,400 |
| 12 jun 2024 | 5.2300 | 5.3800 | 5.0300 | 5.2700 | 5.2700 | 888,300 |
| 11 jun 2024 | 5.1300 | 5.2900 | 4.9400 | 5.0700 | 5.0700 | 1,064,100 |
| 10 jun 2024 | 4.7500 | 5.3800 | 4.6200 | 5.1100 | 5.1100 | 2,207,200 |
| 07 jun 2024 | 4.5000 | 4.8490 | 4.4400 | 4.6700 | 4.6700 | 735,700 |
| 06 jun 2024 | 4.4000 | 4.5500 | 4.3000 | 4.5000 | 4.5000 | 574,700 |
| 05 jun 2024 | 4.2500 | 4.4200 | 4.0850 | 4.4150 | 4.4150 | 934,800 |
| 04 jun 2024 | 4.2500 | 4.4550 | 4.1200 | 4.2200 | 4.2200 | 737,000 |
| 03 jun 2024 | 4.3400 | 4.7300 | 4.2500 | 4.2800 | 4.2800 | 642,300 |
| 31 may 2024 | 4.4000 | 4.4750 | 4.2600 | 4.2800 | 4.2800 | 792,000 |
| 30 may 2024 | 4.2100 | 4.4800 | 4.0980 | 4.4000 | 4.4000 | 637,000 |
| 29 may 2024 | 4.1500 | 4.2800 | 4.1000 | 4.1700 | 4.1700 | 675,900 |
| 28 may 2024 | 4.1000 | 4.4100 | 4.1000 | 4.1500 | 4.1500 | 690,900 |
| 24 may 2024 | 4.0700 | 4.1600 | 3.9600 | 4.0800 | 4.0800 | 386,500 |
| 23 may 2024 | 4.2200 | 4.2200 | 3.9500 | 4.0400 | 4.0400 | 524,900 |
| 22 may 2024 | 4.2400 | 4.3400 | 4.1100 | 4.1800 | 4.1800 | 264,700 |
| 21 may 2024 | 4.2300 | 4.3200 | 4.0700 | 4.2400 | 4.2400 | 571,000 |
| 20 may 2024 | 4.1300 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 547,600 |
| 17 may 2024 | 4.3100 | 4.3500 | 4.1450 | 4.1900 | 4.1900 | 600,200 |
| 16 may 2024 | 4.3900 | 4.5100 | 4.2300 | 4.2500 | 4.2500 | 823,200 |
| 15 may 2024 | 4.6900 | 5.1800 | 4.3900 | 4.4000 | 4.4000 | 986,900 |
| 14 may 2024 | 4.2600 | 4.6800 | 4.2600 | 4.6400 | 4.6400 | 1,478,900 |
| 13 may 2024 | 4.4600 | 4.5600 | 4.3910 | 4.4300 | 4.4300 | 474,000 |
| 10 may 2024 | 4.7000 | 4.7050 | 4.3450 | 4.3900 | 4.3900 | 757,400 |
| 09 may 2024 | 4.7900 | 4.8300 | 4.5750 | 4.6200 | 4.6200 | 453,200 |
| 08 may 2024 | 4.8700 | 4.8700 | 4.6700 | 4.7100 | 4.7100 | 344,300 |
| 07 may 2024 | 4.8100 | 4.8600 | 4.6400 | 4.8200 | 4.8200 | 351,700 |
| 06 may 2024 | 4.8100 | 4.8800 | 4.6500 | 4.8000 | 4.8000 | 440,400 |
| 03 may 2024 | 4.6300 | 4.8600 | 4.6050 | 4.7600 | 4.7600 | 622,600 |
| 02 may 2024 | 4.5100 | 4.6250 | 4.3900 | 4.5300 | 4.5300 | 560,000 |
| 01 may 2024 | 4.4200 | 4.6800 | 4.3800 | 4.4400 | 4.4400 | 580,800 |
| 30 abr 2024 | 4.2600 | 4.4650 | 4.2350 | 4.4200 | 4.4200 | 384,000 |
| 29 abr 2024 | 4.2800 | 4.4200 | 4.2700 | 4.3100 | 4.3100 | 335,400 |
| 26 abr 2024 | 4.2500 | 4.4500 | 4.2400 | 4.2800 | 4.2800 | 429,200 |
| 25 abr 2024 | 4.2000 | 4.3600 | 4.1700 | 4.2300 | 4.2300 | 568,600 |
| 24 abr 2024 | 4.5000 | 4.5550 | 4.1650 | 4.3100 | 4.3100 | 770,100 |
| 23 abr 2024 | 4.4400 | 4.7000 | 4.4300 | 4.4600 | 4.4600 | 400,700 |
| 22 abr 2024 | 4.3800 | 4.6450 | 4.3800 | 4.4100 | 4.4100 | 1,117,600 |
| 19 abr 2024 | 4.7200 | 4.8890 | 4.3600 | 4.3800 | 4.3800 | 2,888,300 |
| 18 abr 2024 | 4.8000 | 5.0000 | 4.7010 | 4.7400 | 4.7400 | 724,700 |
| 17 abr 2024 | 5.1000 | 5.2300 | 4.6500 | 4.8300 | 4.8300 | 861,400 |
| 16 abr 2024 | 5.0300 | 5.2900 | 5.0200 | 5.1500 | 5.1500 | 511,100 |
| 15 abr 2024 | 5.2000 | 5.2600 | 4.9200 | 5.0600 | 5.0600 | 1,098,600 |
| 12 abr 2024 | 5.3200 | 5.4100 | 5.0500 | 5.1600 | 5.1600 | 664,800 |
| 11 abr 2024 | 5.5400 | 5.5700 | 5.3400 | 5.3400 | 5.3400 | 684,600 |
| 10 abr 2024 | 5.4300 | 5.6400 | 5.4300 | 5.5000 | 5.5000 | 474,300 |
| 09 abr 2024 | 5.6800 | 5.7050 | 5.3800 | 5.5700 | 5.5700 | 556,800 |
| 08 abr 2024 | 5.8200 | 5.8550 | 5.5450 | 5.6600 | 5.6600 | 465,900 |
| 05 abr 2024 | 5.9900 | 6.1330 | 5.7700 | 5.7800 | 5.7800 | 514,100 |
| 04 abr 2024 | 6.2200 | 6.7000 | 5.8500 | 5.9200 | 5.9200 | 3,061,300 |
| 03 abr 2024 | 6.3900 | 6.3900 | 6.0800 | 6.2100 | 6.2100 | 423,000 |
| 02 abr 2024 | 6.2300 | 6.4100 | 6.1000 | 6.3700 | 6.3700 | 642,000 |
| 01 abr 2024 | 6.0000 | 6.4600 | 5.9450 | 6.3300 | 6.3300 | 1,893,500 |
| 28 mar 2024 | 6.8600 | 7.1660 | 6.7500 | 6.8000 | 6.8000 | 1,560,800 |
| 27 mar 2024 | 6.7000 | 6.9400 | 6.5700 | 6.8500 | 6.8500 | 676,200 |
| 26 mar 2024 | 6.8100 | 6.8800 | 6.5500 | 6.6700 | 6.6700 | 563,300 |
| 25 mar 2024 | 6.5200 | 6.9400 | 6.4900 | 6.7500 | 6.7500 | 635,500 |
| 22 mar 2024 | 6.8700 | 7.3900 | 6.7400 | 6.7500 | 6.7500 | 1,092,400 |
| 21 mar 2024 | 6.9400 | 7.2200 | 6.7200 | 6.8250 | 6.8250 | 870,200 |
| 20 mar 2024 | 6.2100 | 6.9600 | 6.1900 | 6.9000 | 6.9000 | 1,136,700 |
| 19 mar 2024 | 5.7000 | 6.3800 | 5.4300 | 6.2600 | 6.2600 | 985,400 |
| 18 mar 2024 | 5.9100 | 6.3300 | 5.7300 | 5.9600 | 5.9600 | 869,400 |
| 15 mar 2024 | 5.8600 | 6.0400 | 5.6700 | 6.0200 | 6.0200 | 1,299,500 |
| 14 mar 2024 | 5.3700 | 5.9600 | 5.3600 | 5.8200 | 5.8200 | 1,685,800 |
| 13 mar 2024 | 6.0000 | 6.1800 | 5.9500 | 6.1100 | 6.1100 | 867,400 |
| 12 mar 2024 | 6.3600 | 6.4500 | 5.9150 | 6.0100 | 6.0100 | 1,026,400 |
| 11 mar 2024 | 5.9500 | 6.6900 | 5.8900 | 6.3400 | 6.3400 | 1,584,000 |
| 08 mar 2024 | 6.6900 | 7.1400 | 6.6300 | 6.9300 | 6.9300 | 2,099,700 |
| 07 mar 2024 | 6.5300 | 6.8000 | 6.3800 | 6.6200 | 6.6200 | 2,526,300 |
| 06 mar 2024 | 6.4100 | 6.5800 | 6.0200 | 6.4600 | 6.4600 | 1,392,900 |
| 05 mar 2024 | 6.7800 | 6.8300 | 5.9100 | 6.1700 | 6.1700 | 1,806,500 |
| 04 mar 2024 | 7.1200 | 7.3100 | 6.8600 | 6.9000 | 6.9000 | 1,357,900 |
| 01 mar 2024 | 7.1200 | 7.7170 | 6.9900 | 7.0700 | 7.0700 | 1,857,800 |
| 29 feb 2024 | 7.4500 | 7.5760 | 6.9500 | 7.1200 | 7.1200 | 3,261,000 |
| 28 feb 2024 | 8.0800 | 9.3900 | 6.9300 | 7.4000 | 7.4000 | 13,523,100 |
| 27 feb 2024 | 5.3400 | 5.6400 | 5.2600 | 5.5800 | 5.5800 | 993,100 |
| 26 feb 2024 | 5.7600 | 6.2000 | 5.2700 | 5.3000 | 5.3000 | 1,464,600 |
| 23 feb 2024 | 5.6900 | 5.7700 | 5.4000 | 5.7400 | 5.7400 | 1,202,900 |
| 22 feb 2024 | 5.3900 | 5.9000 | 5.2950 | 5.6000 | 5.6000 | 4,340,600 |
| 21 feb 2024 | 5.1600 | 5.3990 | 5.0000 | 5.1300 | 5.1300 | 3,426,100 |
| 20 feb 2024 | 5.3700 | 6.0000 | 5.2800 | 5.3100 | 5.3100 | 3,957,000 |
| 16 feb 2024 | 3.7500 | 5.8300 | 3.7300 | 5.3800 | 5.3800 | 16,624,600 |
| 15 feb 2024 | 3.1500 | 3.8300 | 2.8000 | 3.7500 | 3.7500 | 9,386,900 |
| 14 feb 2024 | 2.7300 | 2.7800 | 2.5850 | 2.6800 | 2.6800 | 1,587,500 |
| 13 feb 2024 | 2.8000 | 2.8300 | 2.7050 | 2.7200 | 2.7200 | 362,100 |
| 12 feb 2024 | 2.8000 | 2.9500 | 2.7300 | 2.8200 | 2.8200 | 799,100 |
| 09 feb 2024 | 2.7100 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 1,244,600 |
| 08 feb 2024 | 2.8200 | 2.9100 | 2.6300 | 2.7100 | 2.7100 | 777,900 |
| 07 feb 2024 | 3.1400 | 3.1400 | 2.7900 | 2.8000 | 2.8000 | 670,800 |
| 06 feb 2024 | 3.0400 | 3.1900 | 2.9800 | 3.1400 | 3.1400 | 738,300 |
| 05 feb 2024 | 2.9500 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 481,900 |
| 02 feb 2024 | 3.1000 | 3.1300 | 2.8300 | 3.0200 | 3.0200 | 692,300 |
| 01 feb 2024 | 3.1900 | 3.1940 | 2.9600 | 3.1200 | 3.1200 | 789,600 |
| 31 ene 2024 | 2.9500 | 3.2200 | 2.9350 | 3.1300 | 3.1300 | 1,832,400 |
| 30 ene 2024 | 3.0400 | 3.0440 | 2.8400 | 2.9700 | 2.9700 | 508,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.