Skip to main content

Applied Therapeutics Inc (NQ: APLT )

6.800 -0.050 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.240 2.270 2.080 2.110 184,807 -0.17(-7.46%)
Mar 30, 2022 2.250 2.320 2.210 2.280 126,572 +0.01(+0.44%)
Mar 29, 2022 2.130 2.340 2.090 2.270 289,723 +0.15(+7.08%)
Mar 28, 2022 2.220 2.309 2.050 2.120 218,438 -0.11(-4.93%)
Mar 25, 2022 2.600 2.648 2.200 2.230 457,587 -0.37(-14.23%)
Mar 24, 2022 2.220 2.650 2.090 2.600 946,219 +0.58(+28.71%)
Mar 23, 2022 1.920 2.149 1.850 2.020 757,855 +0.11(+5.76%)
Mar 22, 2022 1.900 2.090 1.850 1.910 398,412 +0.08(+4.37%)
Mar 21, 2022 1.910 1.940 1.800 1.830 267,324 -0.06(-3.17%)
Mar 18, 2022 1.910 2.060 1.850 1.890 471,785 +0.03(+1.61%)
Mar 17, 2022 1.600 1.860 1.600 1.860 294,967 +0.26(+16.25%)
Mar 16, 2022 1.560 1.700 1.540 1.600 127,613 +0.08(+5.26%)
Mar 15, 2022 1.530 1.540 1.450 1.520 260,413 +0.04(+2.70%)
Mar 14, 2022 1.570 1.600 1.450 1.480 175,634 -0.11(-6.92%)
Mar 11, 2022 1.690 1.710 1.560 1.590 170,242 -0.09(-5.36%)
Mar 10, 2022 1.750 1.770 1.655 1.680 143,781 -0.07(-4.00%)
Mar 09, 2022 1.780 1.830 1.720 1.750 297,906 +0.04(+2.34%)
Mar 08, 2022 1.710 1.870 1.690 1.710 127,101 -0.01(-0.58%)
Mar 07, 2022 1.650 1.800 1.630 1.720 270,764 +0.06(+3.61%)
Mar 04, 2022 1.740 1.800 1.640 1.660 197,124 -0.12(-6.74%)
Mar 03, 2022 1.880 1.910 1.760 1.780 234,700 -0.06(-3.26%)
Mar 02, 2022 1.880 1.970 1.800 1.840 274,220 -0.04(-2.13%)
Mar 01, 2022 1.870 2.010 1.850 1.880 289,347 +0.00(+0.00%)
Feb 28, 2022 2.000 2.010 1.860 1.880 208,807 -0.11(-5.53%)
Feb 25, 2022 2.000 2.050 1.913 1.990 317,010 +0.04(+2.05%)
Feb 24, 2022 1.900 2.050 1.860 1.950 219,209 -0.05(-2.50%)
Feb 23, 2022 2.080 2.120 1.960 2.000 230,103 -0.08(-3.85%)
Feb 22, 2022 2.210 2.210 2.020 2.080 161,127 -0.13(-5.88%)
Feb 18, 2022 2.210 0 +0.03(+1.38%)
Feb 17, 2022 2.260 2.320 2.180 2.180 182,927 -0.12(-5.22%)
Feb 16, 2022 2.330 2.375 2.220 2.300 204,975 +0.03(+1.32%)
Feb 15, 2022 2.300 2.380 2.230 2.270 156,385 +0.02(+0.89%)
Feb 14, 2022 2.300 2.350 2.230 2.250 130,055 -0.08(-3.43%)
Feb 11, 2022 2.460 2.590 2.325 2.330 202,082 -0.16(-6.43%)
Feb 10, 2022 2.590 2.690 2.410 2.490 353,644 -0.11(-4.23%)
Feb 09, 2022 2.640 2.650 2.540 2.600 344,238 +0.02(+0.78%)
Feb 08, 2022 2.570 2.637 2.530 2.580 177,474 -0.02(-0.77%)
Feb 07, 2022 2.750 2.800 2.540 2.600 350,395 -0.08(-2.99%)
Feb 04, 2022 2.730 2.850 2.630 2.680 223,694 -0.07(-2.55%)
Feb 03, 2022 2.930 2.715 2.750 306,844 -0.20(-6.78%)
Feb 02, 2022 3.240 3.240 2.940 2.950 227,721 -0.25(-7.81%)
Feb 01, 2022 3.160 3.237 2.900 3.200 497,765 +0.12(+3.90%)
Jan 31, 2022 2.620 3.110 3.080 636,041 +0.38(+14.07%)
Jan 28, 2022 2.790 2.820 2.660 2.700 307,760 -0.09(-3.23%)
Jan 27, 2022 3.120 3.250 2.750 2.790 420,390 -0.27(-8.82%)
Jan 26, 2022 3.350 3.360 3.010 3.060 298,123 -0.25(-7.55%)
Jan 25, 2022 3.260 3.490 3.150 3.310 330,381 -0.02(-0.60%)
Jan 24, 2022 2.990 3.380 2.870 3.330 468,206 +0.16(+5.05%)
Jan 21, 2022 3.300 3.440 3.125 3.170 348,038 -0.23(-6.76%)
Jan 20, 2022 3.610 3.810 3.350 3.400 251,226 -0.18(-5.03%)
Jan 19, 2022 3.800 3.860 3.550 3.580 234,770 -0.16(-4.28%)
Jan 18, 2022 3.920 3.930 3.660 3.740 148,638 -0.20(-5.08%)
Jan 14, 2022 3.940 0 +0.09(+2.34%)
Jan 13, 2022 4.080 4.110 3.810 3.850 179,014 -0.16(-3.99%)
Jan 12, 2022 4.300 4.334 3.950 4.010 186,556 -0.25(-5.76%)
Jan 11, 2022 4.190 4.440 4.010 4.255 148,998 +0.00(+0.12%)
Jan 10, 2022 4.110 4.315 3.810 4.250 301,067 +0.08(+1.92%)
Jan 07, 2022 4.330 4.470 4.050 4.170 382,160 -0.16(-3.70%)
Jan 06, 2022 4.490 4.800 4.220 4.330 1,011,525 -0.12(-2.70%)
Jan 05, 2022 5.650 5.800 4.330 4.450 1,038,192 -1.37(-23.54%)
Jan 04, 2022 6.190 6.214 5.630 5.820 1,108,641 -0.40(-6.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.