Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics Inc (NQ: APLT )

4.280 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.570 1.760 1.320 1.700 1,531,622 +0.04(+2.41%)
Apr 27, 2023 1.580 2.090 1.520 1.660 2,619,348 +0.14(+9.21%)
Apr 26, 2023 1.360 1.630 1.320 1.520 1,989,169 +0.18(+13.10%)
Apr 25, 2023 1.100 1.380 1.090 1.344 1,489,558 +0.24(+22.17%)
Apr 24, 2023 1.160 1.380 1.030 1.100 5,528,141 +0.15(+16.28%)
Apr 21, 2023 0.9400 0.9899 0.9283 0.9460 51,573 -0.02(-2.47%)
Apr 20, 2023 0.9700 0.9876 0.9400 0.9700 48,722 +0.00(+0.09%)
Apr 19, 2023 0.8800 0.9899 0.8800 0.9691 92,890 +0.07(+7.97%)
Apr 18, 2023 0.8500 0.9099 0.8500 0.8976 68,665 +0.05(+5.60%)
Apr 17, 2023 0.8338 0.8662 0.8300 0.8500 107,746 +0.01(+1.67%)
Apr 14, 2023 0.9000 0.9000 0.8300 0.8360 58,768 -0.00(-0.12%)
Apr 13, 2023 0.8800 0.8817 0.7800 0.8370 255,424 -0.02(-2.67%)
Apr 12, 2023 0.7820 0.8600 0.7710 0.8600 283,040 +0.09(+12.05%)
Apr 11, 2023 0.7600 0.7985 0.7600 0.7675 148,399 -0.01(-1.48%)
Apr 10, 2023 0.7715 0.7879 0.7700 0.7790 168,490 -0.03(-3.89%)
Apr 06, 2023 0.7990 0.8105 0.7700 0.8105 54,494 +0.01(+1.31%)
Apr 05, 2023 0.8199 0.8200 0.7700 0.8000 60,363 -0.01(-1.04%)
Apr 04, 2023 0.8000 0.8200 0.7820 0.8084 175,503 +0.01(+1.43%)
Apr 03, 2023 0.8000 0.8575 0.7600 0.7970 155,045 -0.01(-1.74%)
Mar 31, 2023 0.8100 0.8480 0.7571 0.8111 202,144 +0.01(+0.83%)
Mar 30, 2023 0.8200 0.8480 0.7900 0.8044 136,584 -0.03(-3.53%)
Mar 29, 2023 0.8100 0.8410 0.8000 0.8338 103,946 +0.01(+1.68%)
Mar 28, 2023 0.8200 0.8400 0.8200 0.8200 103,258 -0.02(-2.95%)
Mar 27, 2023 0.8410 0.8600 0.8200 0.8449 38,713 +0.00(+0.57%)
Mar 24, 2023 0.8430 0.8755 0.8137 0.8401 78,904 +0.00(+0.00%)
Mar 23, 2023 0.9400 0.9400 0.7926 0.8401 537,171 -0.05(-5.61%)
Mar 22, 2023 0.9500 0.9627 0.8595 0.8900 258,314 -0.05(-5.35%)
Mar 21, 2023 0.9700 0.9700 0.8800 0.9403 174,916 +0.05(+5.10%)
Mar 20, 2023 0.8790 0.9800 0.8111 0.8947 135,139 -0.06(-6.04%)
Mar 17, 2023 0.9500 0.9600 0.9003 0.9522 88,475 +0.05(+5.54%)
Mar 16, 2023 0.9200 0.9200 0.8600 0.9022 24,499 +0.01(+1.37%)
Mar 15, 2023 0.8600 0.9325 0.8500 0.8900 88,889 +0.00(+0.00%)
Mar 14, 2023 0.8900 0.9400 0.8664 0.8900 69,559 -0.02(-2.20%)
Mar 13, 2023 0.8800 0.9300 0.8700 0.9100 33,327 +0.01(+1.20%)
Mar 10, 2023 0.9300 0.9425 0.8736 0.8992 89,033 -0.03(-3.16%)
Mar 09, 2023 0.9600 0.9900 0.9200 0.9285 115,204 -0.05(-5.24%)
Mar 08, 2023 0.9600 0.9800 0.9300 0.9798 35,939 -0.01(-1.03%)
Mar 07, 2023 0.9600 0.9900 0.9110 0.9900 309,095 +0.03(+3.14%)
Mar 06, 2023 0.9890 1.010 0.9500 0.9599 107,338 -0.01(-1.04%)
Mar 03, 2023 0.9611 1.000 0.9522 0.9700 61,972 +0.01(+1.29%)
Mar 02, 2023 0.9900 1.000 0.9505 0.9576 176,691 -0.02(-2.39%)
Mar 01, 2023 0.9900 1.040 0.9700 0.9810 220,329 -0.03(-2.87%)
Feb 28, 2023 0.9800 1.019 0.9600 1.010 102,983 +0.02(+2.02%)
Feb 27, 2023 1.010 1.040 0.9700 0.9900 94,440 -0.02(-1.98%)
Feb 24, 2023 0.9500 1.020 0.9308 1.010 177,370 +0.04(+4.12%)
Feb 23, 2023 1.010 1.030 0.9635 0.9700 368,986 -0.03(-3.00%)
Feb 22, 2023 1.000 1.038 0.9424 1.000 314,017 +0.00(+0.00%)
Feb 21, 2023 1.000 1.030 0.9400 1.000 343,285 -0.02(-1.96%)
Feb 17, 2023 1.080 1.100 0.9988 1.020 550,369 -0.15(-12.82%)
Feb 16, 2023 1.040 1.180 1.010 1.170 5,110,307 +0.17(+17.00%)
Feb 15, 2023 1.000 1.010 0.9490 1.000 128,566 +0.01(+1.01%)
Feb 14, 2023 1.010 1.050 0.9685 0.9900 129,014 -0.02(-1.98%)
Feb 13, 2023 1.010 1.040 1.000 1.010 94,125 -0.02(-1.94%)
Feb 10, 2023 1.060 1.086 1.030 1.030 60,775 -0.03(-2.83%)
Feb 09, 2023 1.100 1.100 1.050 1.060 99,364 -0.02(-1.85%)
Feb 08, 2023 1.100 1.140 1.040 1.080 80,961 -0.04(-3.57%)
Feb 07, 2023 1.090 1.140 1.020 1.120 136,437 +0.02(+1.82%)
Feb 06, 2023 1.120 1.140 1.070 1.100 124,468 +0.01(+0.92%)
Feb 03, 2023 1.160 1.190 1.090 1.090 557,477 -0.06(-5.22%)
Feb 02, 2023 1.130 1.150 1.090 1.150 106,559 +0.04(+3.60%)
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.