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

Applied Therapeutics Inc (NQ: APLT )

4.080 +0.040 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 10.10 11.39 9.589 10.80 52,500 +0.30(+2.86%)
Aug 29, 2019 10.25 10.50 9.550 10.50 8,235 +0.35(+3.45%)
Aug 28, 2019 10.30 10.75 9.844 10.15 13,813 -0.10(-0.98%)
Aug 27, 2019 9.880 10.74 9.500 10.25 16,368 +0.66(+6.88%)
Aug 26, 2019 9.620 10.05 9.550 9.590 1,754 -0.35(-3.52%)
Aug 23, 2019 9.430 10.01 9.430 9.940 1,800 -0.11(-1.09%)
Aug 22, 2019 9.360 10.05 9.360 10.05 3,552 +0.10(+1.01%)
Aug 21, 2019 9.950 9.950 9.904 9.950 5,505 +0.04(+0.40%)
Aug 20, 2019 9.288 10.00 9.288 9.910 993 -0.09(-0.90%)
Aug 19, 2019 9.010 10.00 9.010 10.00 2,157 +0.46(+4.82%)
Aug 16, 2019 8.970 9.750 8.750 9.540 6,700 +0.64(+7.19%)
Aug 15, 2019 9.088 9.088 8.553 8.900 1,293 +0.07(+0.79%)
Aug 14, 2019 8.560 9.390 8.560 8.830 19,001 -0.53(-5.66%)
Aug 13, 2019 9.330 9.360 9.330 9.360 1,113 +0.09(+0.97%)
Aug 12, 2019 8.580 9.270 8.580 9.270 10,261 +0.52(+5.94%)
Aug 09, 2019 8.510 9.010 8.500 8.750 18,000 +0.25(+2.94%)
Aug 08, 2019 9.190 9.206 8.500 8.500 14,507 -0.75(-8.11%)
Aug 07, 2019 9.140 9.250 9.075 9.250 2,657 +0.00(+0.00%)
Aug 06, 2019 9.240 9.250 8.620 9.250 11,241 +0.33(+3.70%)
Aug 05, 2019 9.020 9.480 8.525 8.920 11,118 -0.16(-1.76%)
Aug 02, 2019 8.960 9.090 8.960 9.080 2,300 +0.17(+1.91%)
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.