Indicators

Applied Therapeutics Inc (NQ: APLT )

4.420 +0.030 (+0.68%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.07	46.97	43.44	45.52	300,400	-1.40(-2.98%)
May 28, 2020	48.08	49.34	45.83	46.92	227,356	-1.43(-2.96%)
May 27, 2020	48.69	49.42	44.56	48.35	89,616	+0.06(+0.12%)
May 26, 2020	49.37	51.99	48.06	48.29	118,705	+0.56(+1.17%)
May 22, 2020	49.14	50.70	47.36	47.73	92,600	-1.69(-3.42%)
May 21, 2020	51.08	51.51	47.72	49.42	148,796	-1.81(-3.53%)
May 20, 2020	48.76	51.54	48.00	51.23	269,481	+3.87(+8.17%)
May 19, 2020	44.79	49.29	44.55	47.36	123,917	+2.00(+4.41%)
May 18, 2020	45.16	48.30	44.32	45.36	169,791	+1.36(+3.09%)
May 15, 2020	41.89	44.44	41.89	44.00	132,500	+1.01(+2.35%)
May 14, 2020	43.32	44.45	42.31	42.99	122,773	-1.26(-2.85%)
May 13, 2020	47.55	50.10	43.10	44.25	171,313	-3.56(-7.45%)
May 12, 2020	50.06	51.26	47.05	47.81	125,700	-1.44(-2.92%)
May 11, 2020	45.83	51.65	44.86	49.25	244,416	+2.95(+6.37%)
May 08, 2020	45.98	48.00	44.51	46.30	194,200	+1.30(+2.89%)
May 07, 2020	45.26	46.50	44.20	45.00	138,507	-0.07(-0.16%)
May 06, 2020	42.10	47.60	42.10	45.07	309,554	+3.07(+7.31%)
May 05, 2020	38.33	45.00	37.80	42.00	217,924	+4.57(+12.21%)
May 04, 2020	36.09	39.29	35.42	37.43	138,100	+0.80(+2.18%)

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.