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

Applied Therapeutics Inc (NQ: APLT )

4.390 -0.230 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 1.550 1.900 1.550 1.780 1,379,217 +0.29(+19.46%)
Jul 28, 2023 1.520 1.540 1.450 1.490 60,472 -0.01(-0.67%)
Jul 27, 2023 1.520 1.540 1.450 1.500 166,910 -0.02(-1.32%)
Jul 26, 2023 1.520 1.550 1.450 1.520 69,304 +0.02(+1.33%)
Jul 25, 2023 1.420 1.540 1.420 1.500 308,756 +0.09(+6.38%)
Jul 24, 2023 1.430 1.459 1.380 1.410 40,411 -0.02(-1.40%)
Jul 21, 2023 1.390 1.475 1.340 1.430 150,154 +0.06(+4.38%)
Jul 20, 2023 1.450 1.498 1.340 1.370 118,642 -0.09(-6.16%)
Jul 19, 2023 1.400 1.473 1.360 1.460 267,890 +0.10(+7.35%)
Jul 18, 2023 1.410 1.410 1.340 1.360 161,506 -0.04(-3.20%)
Jul 17, 2023 1.410 1.420 1.370 1.405 147,124 +0.03(+1.81%)
Jul 14, 2023 1.390 1.400 1.370 1.380 29,496 +0.00(+0.00%)
Jul 13, 2023 1.430 1.430 1.360 1.380 102,290 -0.03(-2.13%)
Jul 12, 2023 1.410 1.433 1.390 1.410 33,088 +0.00(+0.00%)
Jul 11, 2023 1.420 1.438 1.370 1.410 60,176 +0.02(+1.44%)
Jul 10, 2023 1.350 1.430 1.320 1.390 62,051 +0.03(+2.21%)
Jul 07, 2023 1.300 1.370 1.300 1.360 37,909 +0.07(+5.43%)
Jul 06, 2023 1.380 1.390 1.280 1.290 109,124 -0.07(-5.15%)
Jul 05, 2023 1.320 1.380 1.300 1.360 102,122 +0.08(+6.25%)
Jul 03, 2023 1.310 1.340 1.240 1.280 70,264 +0.00(+0.00%)
Jun 30, 2023 1.330 1.350 1.250 1.280 70,813 -0.03(-2.29%)
Jun 29, 2023 1.430 1.430 1.260 1.310 98,691 -0.04(-2.96%)
Jun 28, 2023 1.290 1.350 1.290 1.350 43,720 +0.06(+4.65%)
Jun 27, 2023 1.300 1.390 1.210 1.290 236,774 -0.05(-3.73%)
Jun 26, 2023 1.430 1.430 1.310 1.340 144,947 -0.08(-5.63%)
Jun 23, 2023 1.450 1.450 1.390 1.420 59,401 -0.03(-2.07%)
Jun 22, 2023 1.360 1.460 1.360 1.450 125,838 +0.04(+2.84%)
Jun 21, 2023 1.490 1.500 1.410 1.410 90,711 -0.06(-4.08%)
Jun 20, 2023 1.510 1.510 1.370 1.470 185,698 -0.04(-2.65%)
Jun 16, 2023 1.450 1.540 1.380 1.510 524,284 +0.08(+5.59%)
Jun 15, 2023 1.420 1.500 1.360 1.430 233,474 +0.00(+0.00%)
Jun 14, 2023 1.420 1.490 1.420 1.430 71,945 -0.02(-1.38%)
Jun 13, 2023 1.440 1.490 1.360 1.450 259,223 +0.04(+2.84%)
Jun 12, 2023 1.400 1.450 1.391 1.410 160,485 -0.06(-4.08%)
Jun 09, 2023 1.470 1.505 1.410 1.470 191,030 +0.00(+0.00%)
Jun 08, 2023 1.440 1.540 1.380 1.470 204,924 +0.02(+1.38%)
Jun 07, 2023 1.480 1.490 1.350 1.450 407,809 -0.02(-1.36%)
Jun 06, 2023 1.480 1.520 1.380 1.470 293,629 +0.01(+0.68%)
Jun 05, 2023 1.290 1.480 1.290 1.460 257,463 +0.11(+8.15%)
Jun 02, 2023 1.320 1.350 1.270 1.350 203,123 +0.05(+3.85%)
Jun 01, 2023 1.320 1.390 1.300 1.300 356,668 +0.01(+0.78%)
May 31, 2023 1.300 1.371 1.280 1.290 141,874 -0.01(-0.77%)
May 30, 2023 1.310 1.330 1.280 1.300 61,392 +0.00(+0.00%)
May 26, 2023 1.320 1.320 1.260 1.300 133,639 -0.04(-2.99%)
May 25, 2023 1.430 1.490 1.260 1.340 345,908 -0.06(-4.29%)
May 24, 2023 1.470 1.470 1.370 1.400 65,350 -0.07(-4.76%)
May 23, 2023 1.480 1.480 1.420 1.470 88,064 +0.04(+2.80%)
May 22, 2023 1.460 1.540 1.400 1.430 138,108 -0.06(-4.03%)
May 19, 2023 1.500 1.540 1.420 1.490 139,895 -0.02(-1.32%)
May 18, 2023 1.500 1.530 1.460 1.510 189,879 -0.01(-0.66%)
May 17, 2023 1.530 1.550 1.450 1.520 150,304 -0.01(-0.65%)
May 16, 2023 1.380 1.700 1.380 1.530 733,660 +0.09(+6.25%)
May 15, 2023 1.610 1.610 1.420 1.440 306,582 -0.15(-9.43%)
May 12, 2023 1.690 1.690 1.500 1.590 185,382 -0.06(-3.64%)
May 11, 2023 1.640 1.700 1.590 1.650 178,624 +0.00(+0.00%)
May 10, 2023 1.710 1.720 1.600 1.650 149,637 -0.03(-1.79%)
May 09, 2023 1.710 1.750 1.650 1.680 314,926 -0.03(-1.75%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
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.