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 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%)
Apr 01, 2022 2.170 2.470 2.150 2.280 334,744 +0.17(+8.06%)
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%)
Jan 03, 2022 6.500 6.750 5.990 6.220 6,515,347 -2.73(-30.50%)
Dec 31, 2021 9.110 9.490 8.510 8.950 163,032 -0.21(-2.29%)
Dec 30, 2021 8.770 9.365 8.770 9.160 130,958 +0.39(+4.45%)
Dec 29, 2021 9.220 9.290 8.520 8.770 77,228 -0.51(-5.50%)
Dec 28, 2021 9.630 9.705 9.210 9.280 89,726 -0.44(-4.53%)
Dec 27, 2021 9.830 9.910 9.450 9.720 78,287 -0.12(-1.22%)
Dec 23, 2021 9.500 10.08 9.120 9.840 121,540 +0.39(+4.13%)
Dec 22, 2021 9.940 10.13 9.260 9.450 58,978 -0.54(-5.41%)
Dec 21, 2021 9.580 10.10 9.340 9.990 86,545 +0.55(+5.83%)
Dec 20, 2021 9.420 9.620 9.030 9.440 82,341 -0.19(-1.97%)
Dec 17, 2021 8.760 10.13 8.760 9.630 195,520 +0.81(+9.18%)
Dec 16, 2021 9.760 9.760 8.770 8.820 149,951 -0.82(-8.51%)
Dec 15, 2021 9.390 9.840 8.800 9.640 132,799 +0.20(+2.12%)
Dec 14, 2021 9.700 9.990 9.150 9.440 65,532 -0.20(-2.07%)
Dec 13, 2021 9.840 10.29 9.540 9.640 95,720 -0.15(-1.53%)
Dec 10, 2021 9.860 10.34 9.320 9.790 106,529 +0.02(+0.20%)
Dec 09, 2021 10.45 10.77 9.580 9.770 160,194 -0.81(-7.66%)
Dec 08, 2021 10.79 11.29 10.52 10.58 45,010 -0.19(-1.76%)
Dec 07, 2021 10.47 11.35 10.28 10.77 157,620 +0.47(+4.56%)
Dec 06, 2021 10.72 11.03 10.23 10.30 97,876 -0.37(-3.47%)
Dec 03, 2021 11.44 11.44 10.39 10.67 96,877 -0.71(-6.24%)
Dec 02, 2021 10.68 11.47 10.51 11.38 46,191 +0.77(+7.26%)
Dec 01, 2021 11.66 11.87 10.57 10.61 181,930 -0.87(-7.58%)
Nov 30, 2021 10.68 11.51 10.08 11.48 118,616 +0.70(+6.49%)
Nov 29, 2021 11.19 11.19 10.43 10.78 77,122 -0.10(-0.92%)
Nov 26, 2021 10.67 11.14 10.55 10.88 73,455 -0.23(-2.07%)
Nov 24, 2021 10.76 11.20 10.61 11.11 91,936 +0.30(+2.78%)
Nov 23, 2021 10.84 11.15 10.22 10.81 140,641 -0.02(-0.18%)
Nov 22, 2021 12.13 12.13 10.50 10.83 146,538 -1.09(-9.14%)
Nov 19, 2021 12.25 12.90 11.77 11.92 103,560 -0.31(-2.53%)
Nov 18, 2021 13.60 13.98 12.07 12.23 138,538 -1.54(-11.18%)
Nov 17, 2021 14.33 14.33 13.51 13.77 93,490 -0.61(-4.24%)
Nov 16, 2021 14.26 14.48 13.93 14.38 45,990 +0.21(+1.48%)
Nov 15, 2021 14.67 14.86 14.11 14.17 41,910 -0.56(-3.80%)
Nov 12, 2021 14.01 15.17 14.00 14.73 34,303 +0.78(+5.59%)
Nov 11, 2021 14.97 14.97 13.76 13.95 90,912 -0.48(-3.33%)
Nov 10, 2021 14.89 14.43 14.43 49,202 -0.45(-3.02%)
Nov 09, 2021 14.92 15.66 14.46 14.88 63,964 -0.32(-2.11%)
Nov 08, 2021 16.00 16.39 15.18 15.20 74,919 -0.62(-3.92%)
Nov 05, 2021 15.69 15.98 15.13 15.82 77,507 +0.32(+2.06%)
Nov 04, 2021 16.32 16.34 15.26 15.50 67,926 -0.60(-3.73%)
Nov 03, 2021 15.64 16.35 14.70 16.10 89,200 +0.37(+2.35%)
Nov 02, 2021 14.73 15.76 14.40 15.73 74,857 +1.28(+8.86%)
Nov 01, 2021 14.62 15.27 14.19 14.45 95,561 -0.22(-1.50%)
Oct 29, 2021 15.34 15.50 14.55 14.67 224,526 -0.82(-5.29%)
Oct 28, 2021 14.93 15.71 14.93 15.49 28,498 +0.63(+4.24%)
Oct 27, 2021 15.10 15.32 14.50 14.86 44,109 -0.42(-2.75%)
Oct 26, 2021 15.11 15.76 15.28 35,278 -0.02(-0.13%)
Oct 25, 2021 13.63 15.67 13.55 15.30 174,995 +1.56(+11.35%)
Oct 22, 2021 15.69 15.71 13.41 13.74 186,300 -1.95(-12.43%)
Oct 21, 2021 17.01 17.30 15.57 15.69 57,346 -1.22(-7.21%)
Oct 20, 2021 16.47 17.77 16.08 16.91 53,108 +0.32(+1.93%)
Oct 19, 2021 16.64 17.33 16.01 16.59 43,883 +0.06(+0.36%)
Oct 18, 2021 17.07 17.07 16.36 16.53 45,698 -0.56(-3.28%)
Oct 15, 2021 18.14 18.40 16.83 17.09 61,197 -0.65(-3.66%)
Oct 14, 2021 18.40 19.14 17.50 17.74 54,926 -0.55(-3.01%)
Oct 13, 2021 16.86 18.49 16.85 18.29 125,172 +1.41(+8.35%)
Oct 12, 2021 16.21 17.11 15.96 16.88 25,134 +0.68(+4.20%)
Oct 11, 2021 16.88 17.25 16.01 16.20 40,010 -0.75(-4.42%)
Oct 08, 2021 17.39 17.75 16.76 16.95 62,984 -0.47(-2.70%)
Oct 07, 2021 16.37 17.69 16.37 17.42 84,415 +1.27(+7.86%)
Oct 06, 2021 15.95 16.39 15.37 16.15 32,110 +0.45(+2.87%)
Oct 05, 2021 16.50 16.75 15.66 15.70 63,550 -0.76(-4.62%)
Oct 04, 2021 17.47 17.73 16.39 16.46 215,812 -1.11(-6.32%)
Oct 01, 2021 16.55 17.77 16.04 17.57 83,954 +0.97(+5.84%)
Sep 30, 2021 15.24 16.83 15.09 16.60 104,534 +1.50(+9.93%)
Sep 29, 2021 16.03 16.03 14.83 15.10 66,120 -0.71(-4.49%)
Sep 28, 2021 17.12 17.28 15.72 15.81 106,507 -1.51(-8.72%)
Sep 27, 2021 15.77 17.79 15.64 17.32 128,081 +1.64(+10.46%)
Sep 24, 2021 16.53 16.94 15.58 15.68 62,882 -1.05(-6.28%)
Sep 23, 2021 15.45 16.95 15.45 16.73 162,208 +1.37(+8.92%)
Sep 22, 2021 15.39 15.81 14.66 15.36 167,256 +0.05(+0.33%)
Sep 21, 2021 13.79 15.51 13.78 15.31 112,337 +1.77(+13.07%)
Sep 20, 2021 13.74 13.97 13.04 13.54 132,828 -0.72(-5.05%)
Sep 17, 2021 14.44 14.53 14.04 14.26 155,777 -0.10(-0.70%)
Sep 16, 2021 14.73 14.79 13.83 14.36 201,842 -0.49(-3.30%)
Sep 15, 2021 14.64 16.02 14.50 14.85 248,575 +0.65(+4.58%)
Sep 14, 2021 14.64 14.93 14.10 14.20 86,071 -0.41(-2.81%)
Sep 13, 2021 15.06 15.06 14.50 14.61 54,537 -0.19(-1.28%)
Sep 10, 2021 15.54 15.67 14.48 14.80 85,744 -0.61(-3.96%)
Sep 09, 2021 15.22 15.59 14.78 15.41 81,556 +0.11(+0.72%)
Sep 08, 2021 15.40 15.48 15.09 15.30 52,550 -0.05(-0.33%)
Sep 07, 2021 15.81 15.91 15.01 15.35 46,090 -0.57(-3.58%)
Sep 03, 2021 16.23 16.32 15.56 15.92 46,143 -0.29(-1.79%)
Sep 02, 2021 15.89 16.45 15.56 16.21 34,396 +0.27(+1.69%)
Sep 01, 2021 15.69 15.99 15.40 15.94 41,636 +0.23(+1.46%)
Aug 31, 2021 15.18 15.88 15.05 15.71 67,397 +0.47(+3.08%)
Aug 30, 2021 15.47 15.98 14.71 15.24 163,671 -0.22(-1.42%)
Aug 27, 2021 14.50 15.64 13.67 15.46 387,503 -2.32(-13.05%)
Aug 26, 2021 17.50 18.28 17.50 17.78 36,572 +0.29(+1.66%)
Aug 25, 2021 17.45 18.02 17.45 17.49 24,380 +0.01(+0.06%)
Aug 24, 2021 18.09 18.34 17.22 17.48 36,680 -0.34(-1.91%)
Aug 23, 2021 16.16 19.00 16.16 17.82 160,647 +1.66(+10.27%)
Aug 20, 2021 15.51 16.59 15.33 16.16 49,708 +0.51(+3.26%)
Aug 19, 2021 16.05 16.20 15.06 15.65 68,481 -0.63(-3.87%)
Aug 18, 2021 16.41 16.71 15.75 16.28 48,663 -0.02(-0.12%)
Aug 17, 2021 15.33 16.50 15.20 16.30 89,489 +0.62(+3.95%)
Aug 16, 2021 16.03 16.26 14.92 15.68 71,010 -0.38(-2.37%)
Aug 13, 2021 15.33 16.25 15.33 16.06 69,090 +0.50(+3.21%)
Aug 12, 2021 15.33 16.15 15.20 15.56 231,260 +0.06(+0.39%)
Aug 11, 2021 16.28 16.28 15.27 15.50 93,703 -0.42(-2.64%)
Aug 10, 2021 16.90 17.34 15.17 15.92 180,824 -0.98(-5.80%)
Aug 09, 2021 18.96 18.96 16.67 16.90 119,121 -1.35(-7.40%)
Aug 06, 2021 18.86 18.86 18.08 18.25 33,575 -0.36(-1.93%)
Aug 05, 2021 17.76 18.62 17.44 18.61 26,255 +0.81(+4.55%)
Aug 04, 2021 17.98 18.91 17.56 17.80 27,916 -0.31(-1.71%)
Aug 03, 2021 17.48 18.23 17.08 18.11 67,172 +0.68(+3.90%)
Aug 02, 2021 17.33 18.10 17.03 17.43 41,337 +0.22(+1.28%)
Jul 30, 2021 17.15 17.54 16.81 17.21 66,965 -0.02(-0.12%)
Jul 29, 2021 17.75 17.82 17.02 17.23 57,607 -0.47(-2.66%)
Jul 28, 2021 17.78 17.85 16.98 17.70 48,595 +0.18(+1.03%)
Jul 27, 2021 18.18 18.18 16.26 17.52 85,296 -0.68(-3.74%)
Jul 26, 2021 19.26 19.50 18.00 18.20 44,015 -0.90(-4.71%)
Jul 23, 2021 19.38 19.67 18.51 19.10 23,050 -0.22(-1.14%)
Jul 22, 2021 20.35 20.55 19.08 19.32 58,997 -1.11(-5.43%)
Jul 21, 2021 20.23 20.94 19.58 20.43 49,035 +0.46(+2.30%)
Jul 20, 2021 18.03 20.13 18.00 19.97 68,647 +2.00(+11.13%)
Jul 19, 2021 19.25 19.47 17.61 17.97 86,043 -1.63(-8.32%)
Jul 16, 2021 19.55 20.15 19.43 19.60 29,092 +0.14(+0.72%)
Jul 15, 2021 20.10 20.45 19.08 19.46 60,893 -0.66(-3.28%)
Jul 14, 2021 21.44 21.50 20.12 20.12 45,009 -1.33(-6.20%)
Jul 13, 2021 21.55 21.55 20.66 21.45 51,414 -0.35(-1.61%)
Jul 12, 2021 21.97 22.27 21.36 21.80 30,518 -0.26(-1.18%)
Jul 09, 2021 21.34 22.18 21.26 22.06 34,881 +1.02(+4.85%)
Jul 08, 2021 21.03 21.79 20.62 21.04 50,728 -0.36(-1.68%)
Jul 07, 2021 21.29 21.54 20.35 21.40 63,857 +0.20(+0.94%)
Jul 06, 2021 20.88 21.31 20.53 21.20 55,944 +0.39(+1.87%)
Jul 02, 2021 21.48 21.61 20.77 20.81 48,809 -0.76(-3.52%)
Jul 01, 2021 21.08 21.66 20.22 21.57 82,561 +0.79(+3.80%)
Jun 30, 2021 21.34 21.89 20.62 20.78 118,006 -0.72(-3.35%)
Jun 29, 2021 22.85 22.87 21.29 21.50 133,220 -0.26(-1.19%)
Jun 28, 2021 25.00 25.00 21.62 21.76 207,855 -3.01(-12.15%)
Jun 25, 2021 24.40 24.88 23.47 24.77 564,925 +0.21(+0.86%)
Jun 24, 2021 25.07 25.39 24.01 24.56 72,826 -0.48(-1.92%)
Jun 23, 2021 23.22 25.59 22.90 25.04 94,731 +1.95(+8.45%)
Jun 22, 2021 23.76 23.88 22.49 23.09 52,825 -0.67(-2.82%)
Jun 21, 2021 22.62 23.99 21.99 23.76 105,016 +1.32(+5.88%)
Jun 18, 2021 23.22 23.61 21.69 22.44 212,376 -1.25(-5.28%)
Jun 17, 2021 23.00 23.98 22.12 23.69 125,302 +0.75(+3.27%)
Jun 16, 2021 23.53 23.79 22.40 22.94 83,742 -0.70(-2.96%)
Jun 15, 2021 24.35 24.41 23.33 23.64 76,316 -0.55(-2.27%)
Jun 14, 2021 23.22 24.28 23.12 24.19 72,732 +1.19(+5.17%)
Jun 11, 2021 22.63 23.76 22.29 23.00 61,299 +0.33(+1.46%)
Jun 10, 2021 22.11 22.85 21.76 22.67 50,596 +0.63(+2.86%)
Jun 09, 2021 22.11 22.49 21.55 22.04 64,736 -0.06(-0.27%)
Jun 08, 2021 21.24 22.95 21.00 22.10 132,741 +0.69(+3.22%)
Jun 07, 2021 19.52 21.69 19.01 21.41 72,150 +1.89(+9.68%)
Jun 04, 2021 19.94 19.98 19.28 19.52 50,554 -0.18(-0.91%)
Jun 03, 2021 19.72 19.95 19.34 19.70 73,089 -0.07(-0.35%)
Jun 02, 2021 19.62 21.04 19.32 19.77 57,497 -0.86(-4.17%)
Jun 01, 2021 19.18 20.99 18.66 20.63 145,085 +1.40(+7.28%)
May 28, 2021 19.64 20.20 19.23 19.23 73,706 -0.33(-1.69%)
May 27, 2021 20.10 20.54 18.66 19.56 186,002 -0.55(-2.73%)
May 26, 2021 18.35 21.14 18.13 20.11 237,685 +1.46(+7.83%)
May 25, 2021 17.48 18.70 17.41 18.65 105,477 +1.23(+7.06%)
May 24, 2021 17.23 17.57 16.71 17.42 80,089 +0.31(+1.81%)
May 21, 2021 16.80 17.39 16.41 17.11 78,823 +0.19(+1.12%)
May 20, 2021 15.45 16.94 15.17 16.92 134,294 +1.96(+13.10%)
May 19, 2021 15.25 15.85 14.91 14.96 95,004 -0.30(-1.97%)
May 18, 2021 14.84 15.40 14.84 15.26 113,027 +0.60(+4.09%)
May 17, 2021 14.14 14.79 13.70 14.66 55,792 +0.61(+4.34%)
May 14, 2021 14.38 14.69 13.89 14.05 122,182 -0.13(-0.92%)
May 13, 2021 16.10 16.59 13.94 14.18 208,529 -1.69(-10.65%)
May 12, 2021 16.17 17.21 15.78 15.87 64,126 -0.69(-4.17%)
May 11, 2021 16.03 17.72 15.50 16.56 75,867 +0.33(+2.03%)
May 10, 2021 17.35 17.35 16.03 16.23 75,269 -1.20(-6.88%)
May 07, 2021 17.12 17.45 16.29 17.43 73,345 +0.38(+2.23%)
May 06, 2021 17.68 17.75 16.85 17.05 85,377 -0.76(-4.27%)
May 05, 2021 18.07 18.09 17.55 17.81 61,748 -0.21(-1.17%)
May 04, 2021 18.18 18.34 17.74 18.02 126,525 -0.28(-1.53%)
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.