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

Applied Therapeutics Inc (NQ: APLT )

4.800 +0.040 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 1.460 1.490 1.370 1.370 139,211 -0.09(-6.16%)
Aug 30, 2022 1.520 1.520 1.360 1.460 201,274 -0.03(-2.01%)
Aug 29, 2022 1.450 1.515 1.330 1.490 272,814 +0.01(+0.68%)
Aug 26, 2022 1.550 1.550 1.460 1.480 112,940 -0.07(-4.52%)
Aug 25, 2022 1.540 1.560 1.430 1.550 143,860 +0.05(+3.33%)
Aug 24, 2022 1.510 1.520 1.410 1.500 296,640 -0.01(-0.66%)
Aug 23, 2022 1.540 1.570 1.439 1.510 163,624 -0.00(-0.33%)
Aug 22, 2022 1.460 1.520 1.300 1.515 602,719 +0.03(+2.36%)
Aug 19, 2022 1.610 1.650 1.360 1.480 881,118 -0.07(-4.52%)
Aug 18, 2022 1.330 1.660 1.330 1.550 1,812,732 +0.20(+14.81%)
Aug 17, 2022 1.330 1.370 1.298 1.350 556,490 +0.05(+3.85%)
Aug 16, 2022 1.340 1.370 1.280 1.300 160,358 -0.07(-5.11%)
Aug 15, 2022 1.270 1.380 1.270 1.370 625,793 +0.03(+2.24%)
Aug 12, 2022 1.360 1.390 1.260 1.340 262,238 +0.01(+0.75%)
Aug 11, 2022 1.450 1.450 1.290 1.330 178,006 +0.09(+7.26%)
Aug 10, 2022 1.220 1.270 1.160 1.240 129,811 +0.10(+8.77%)
Aug 09, 2022 1.350 1.360 1.100 1.140 483,943 -0.22(-16.18%)
Aug 08, 2022 1.350 1.430 1.350 1.360 293,682 +0.05(+3.82%)
Aug 05, 2022 1.190 1.310 1.190 1.310 201,506 +0.10(+8.26%)
Aug 04, 2022 1.200 1.220 1.150 1.210 295,657 +0.11(+10.00%)
Aug 03, 2022 1.100 1.130 1.040 1.100 279,837 +0.02(+1.85%)
Aug 02, 2022 1.080 1.090 1.030 1.080 139,873 +0.03(+2.86%)
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.