Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.570	1.760	1.320	1.700	1,531,622	+0.04(+2.41%)
Apr 27, 2023	1.580	2.090	1.520	1.660	2,619,348	+0.14(+9.21%)
Apr 26, 2023	1.360	1.630	1.320	1.520	1,989,169	+0.18(+13.10%)
Apr 25, 2023	1.100	1.380	1.090	1.344	1,489,558	+0.24(+22.17%)
Apr 24, 2023	1.160	1.380	1.030	1.100	5,528,141	+0.15(+16.28%)
Apr 21, 2023	0.9400	0.9899	0.9283	0.9460	51,573	-0.02(-2.47%)
Apr 20, 2023	0.9700	0.9876	0.9400	0.9700	48,722	+0.00(+0.09%)
Apr 19, 2023	0.8800	0.9899	0.8800	0.9691	92,890	+0.07(+7.97%)
Apr 18, 2023	0.8500	0.9099	0.8500	0.8976	68,665	+0.05(+5.60%)
Apr 17, 2023	0.8338	0.8662	0.8300	0.8500	107,746	+0.01(+1.67%)
Apr 14, 2023	0.9000	0.9000	0.8300	0.8360	58,768	-0.00(-0.12%)
Apr 13, 2023	0.8800	0.8817	0.7800	0.8370	255,424	-0.02(-2.67%)
Apr 12, 2023	0.7820	0.8600	0.7710	0.8600	283,040	+0.09(+12.05%)
Apr 11, 2023	0.7600	0.7985	0.7600	0.7675	148,399	-0.01(-1.48%)
Apr 10, 2023	0.7715	0.7879	0.7700	0.7790	168,490	-0.03(-3.89%)
Apr 06, 2023	0.7990	0.8105	0.7700	0.8105	54,494	+0.01(+1.31%)
Apr 05, 2023	0.8199	0.8200	0.7700	0.8000	60,363	-0.01(-1.04%)
Apr 04, 2023	0.8000	0.8200	0.7820	0.8084	175,503	+0.01(+1.43%)

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.