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

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
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 (%)
Dec 31, 2021 9.110 9.490 8.510 8.950 163,032 -0.21(-2.29%)
Dec 30, 2021 8.770 9.365 8.770 9.160 130,958 +0.39(+4.45%)
Dec 29, 2021 9.220 9.290 8.520 8.770 77,228 -0.51(-5.50%)
Dec 28, 2021 9.630 9.705 9.210 9.280 89,726 -0.44(-4.53%)
Dec 27, 2021 9.830 9.910 9.450 9.720 78,287 -0.12(-1.22%)
Dec 23, 2021 9.500 10.08 9.120 9.840 121,540 +0.39(+4.13%)
Dec 22, 2021 9.940 10.13 9.260 9.450 58,978 -0.54(-5.41%)
Dec 21, 2021 9.580 10.10 9.340 9.990 86,545 +0.55(+5.83%)
Dec 20, 2021 9.420 9.620 9.030 9.440 82,341 -0.19(-1.97%)
Dec 17, 2021 8.760 10.13 8.760 9.630 195,520 +0.81(+9.18%)
Dec 16, 2021 9.760 9.760 8.770 8.820 149,951 -0.82(-8.51%)
Dec 15, 2021 9.390 9.840 8.800 9.640 132,799 +0.20(+2.12%)
Dec 14, 2021 9.700 9.990 9.150 9.440 65,532 -0.20(-2.07%)
Dec 13, 2021 9.840 10.29 9.540 9.640 95,720 -0.15(-1.53%)
Dec 10, 2021 9.860 10.34 9.320 9.790 106,529 +0.02(+0.20%)
Dec 09, 2021 10.45 10.77 9.580 9.770 160,194 -0.81(-7.66%)
Dec 08, 2021 10.79 11.29 10.52 10.58 45,010 -0.19(-1.76%)
Dec 07, 2021 10.47 11.35 10.28 10.77 157,620 +0.47(+4.56%)
Dec 06, 2021 10.72 11.03 10.23 10.30 97,876 -0.37(-3.47%)
Dec 03, 2021 11.44 11.44 10.39 10.67 96,877 -0.71(-6.24%)
Dec 02, 2021 10.68 11.47 10.51 11.38 46,191 +0.77(+7.26%)
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.