Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.000	2.050	1.880	1.970	207,859	-0.03(-1.50%)
Apr 28, 2022	2.000	2.045	1.850	2.000	236,464	+0.02(+1.01%)
Apr 27, 2022	2.000	2.020	1.960	1.980	101,104	-0.02(-1.00%)
Apr 26, 2022	2.000	2.060	1.945	2.000	237,284	-0.01(-0.50%)
Apr 25, 2022	2.040	2.050	1.950	2.010	326,252	-0.04(-1.95%)
Apr 22, 2022	2.020	2.150	2.020	2.050	118,626	+0.02(+0.99%)
Apr 21, 2022	2.050	2.100	1.990	2.030	154,899	-0.03(-1.46%)
Apr 20, 2022	2.000	2.090	1.980	2.060	215,353	+0.05(+2.49%)
Apr 19, 2022	1.990	2.062	1.975	2.010	238,863	+0.01(+0.50%)
Apr 18, 2022	2.100	2.100	1.970	2.000	206,393	-0.06(-2.91%)
Apr 14, 2022	2.050	2.131	1.990	2.060	267,107	+0.01(+0.49%)
Apr 13, 2022	2.000	2.100	1.900	2.050	186,868	+0.03(+1.49%)
Apr 12, 2022	2.220	2.220	1.990	2.020	298,898	-0.17(-7.76%)
Apr 11, 2022	2.480	2.480	2.160	2.190	266,494	-0.29(-11.69%)
Apr 08, 2022	2.410	2.720	2.380	2.480	403,762	+0.06(+2.69%)
Apr 07, 2022	2.610	2.610	2.350	2.415	331,628	-0.23(-8.52%)
Apr 06, 2022	2.380	2.730	2.360	2.640	320,479	+0.21(+8.64%)
Apr 05, 2022	2.530	2.600	2.380	2.430	115,605	-0.06(-2.41%)
Apr 04, 2022	2.300	2.510	2.300	2.490	221,574	+0.21(+9.21%)

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.