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

Applied Therapeutics Inc (NQ: APLT )

4.040 -0.140 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2023 1.350 1.380 1.260 1.330 124,818 -0.01(-0.75%)
Aug 30, 2023 1.420 1.440 1.320 1.340 76,870 -0.08(-5.63%)
Aug 29, 2023 1.390 1.430 1.380 1.420 95,742 +0.04(+2.90%)
Aug 28, 2023 1.390 1.420 1.353 1.380 55,188 -0.01(-0.72%)
Aug 25, 2023 1.340 1.390 1.330 1.390 82,911 +0.02(+1.46%)
Aug 24, 2023 1.460 1.460 1.370 1.370 96,883 -0.09(-6.16%)
Aug 23, 2023 1.290 1.480 1.280 1.460 261,164 +0.13(+9.77%)
Aug 22, 2023 1.360 1.360 1.280 1.330 112,134 -0.03(-2.21%)
Aug 21, 2023 1.460 1.460 1.320 1.360 105,526 -0.07(-4.90%)
Aug 18, 2023 1.420 1.480 1.370 1.430 127,363 +0.03(+2.14%)
Aug 17, 2023 1.240 1.430 1.199 1.400 242,282 +0.12(+9.37%)
Aug 16, 2023 1.310 1.330 1.180 1.280 179,886 -0.06(-4.48%)
Aug 15, 2023 1.390 1.400 1.310 1.340 178,202 -0.08(-5.63%)
Aug 14, 2023 1.490 1.500 1.320 1.420 328,791 -0.09(-5.96%)
Aug 11, 2023 1.570 1.660 1.420 1.510 548,527 -0.06(-3.82%)
Aug 10, 2023 1.560 1.570 1.413 1.570 342,463 +0.01(+0.64%)
Aug 09, 2023 1.580 1.630 1.530 1.560 167,221 +0.02(+1.30%)
Aug 08, 2023 1.620 1.620 1.460 1.540 322,740 -0.08(-4.94%)
Aug 07, 2023 1.740 1.790 1.620 1.620 370,369 -0.16(-8.99%)
Aug 04, 2023 1.890 1.980 1.760 1.780 360,839 -0.03(-1.66%)
Aug 03, 2023 1.930 1.950 1.770 1.810 463,567 -0.11(-5.73%)
Aug 02, 2023 1.700 2.178 1.680 1.920 1,926,711 +0.21(+12.28%)
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.