Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.30	10.99	10.00	10.99	42,686	+1.06(+10.73%)
Sep 27, 2019	11.19	11.19	9.670	9.925	13,600	-0.34(-3.36%)
Sep 26, 2019	10.60	10.60	9.993	10.27	11,986	-0.41(-3.84%)
Sep 25, 2019	10.03	10.68	9.640	10.68	26,178	+0.73(+7.34%)
Sep 24, 2019	10.00	10.18	9.875	9.950	22,055	-0.20(-1.97%)
Sep 23, 2019	10.23	11.53	10.03	10.15	38,155	-0.37(-3.52%)
Sep 20, 2019	10.25	10.84	9.600	10.52	143,700	+0.71(+7.24%)
Sep 19, 2019	10.00	10.05	9.610	9.810	17,599	-0.07(-0.71%)
Sep 18, 2019	9.880	10.44	9.590	9.880	15,259	+0.08(+0.82%)
Sep 17, 2019	9.750	9.920	9.590	9.800	3,977	+0.29(+3.05%)
Sep 16, 2019	9.750	9.750	9.367	9.510	3,858	+0.23(+2.48%)
Sep 13, 2019	9.700	9.700	9.020	9.280	11,600	-0.14(-1.49%)
Sep 12, 2019	9.820	10.35	9.420	9.420	5,744	-0.77(-7.56%)
Sep 11, 2019	9.990	10.20	9.550	10.19	12,129	+0.38(+3.93%)
Sep 10, 2019	9.990	10.12	9.600	9.805	17,235	-0.19(-1.85%)
Sep 09, 2019	9.537	10.29	9.537	9.990	57,418	-0.11(-1.09%)
Sep 06, 2019	9.290	10.77	9.290	10.10	56,100	+0.00(+0.00%)
Sep 05, 2019	10.54	10.64	9.970	10.10	22,328	-0.19(-1.80%)
Sep 04, 2019	10.29	10.50	9.580	10.29	21,883	+0.48(+4.95%)

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.