Indicators

Applied Therapeutics Inc (NQ: APLT )

4.190 -0.060 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.45	22.42	20.00	20.94	106,900	-0.58(-2.70%)
Jan 28, 2021	20.25	22.91	20.18	21.52	137,048	+1.11(+5.44%)
Jan 27, 2021	20.00	20.96	19.68	20.41	84,266	-0.14(-0.68%)
Jan 26, 2021	21.10	21.54	20.20	20.55	69,151	-0.22(-1.06%)
Jan 25, 2021	19.94	21.50	19.51	20.77	111,948	+1.04(+5.27%)
Jan 22, 2021	20.04	20.32	19.32	19.73	147,100	-0.49(-2.42%)
Jan 21, 2021	20.85	21.18	19.75	20.22	81,302	-0.64(-3.07%)
Jan 20, 2021	21.86	22.00	20.63	20.86	65,515	-0.97(-4.44%)
Jan 19, 2021	22.67	22.67	21.51	21.83	58,733	-0.06(-0.27%)
Jan 15, 2021	21.68	22.95	21.25	21.89	95,500	+0.10(+0.46%)
Jan 14, 2021	22.71	22.71	21.57	21.79	48,197	-0.22(-1.00%)
Jan 13, 2021	22.41	24.14	21.89	22.01	72,790	-1.51(-6.42%)
Jan 12, 2021	23.08	24.04	22.80	23.52	59,394	+0.55(+2.39%)
Jan 11, 2021	22.62	23.55	22.62	22.97	49,803	-0.08(-0.35%)
Jan 08, 2021	21.70	23.46	21.31	23.05	99,500	+1.36(+6.27%)
Jan 07, 2021	22.51	22.75	21.38	21.69	69,191	-0.37(-1.68%)
Jan 06, 2021	23.75	23.92	21.87	22.06	148,626	-1.65(-6.96%)
Jan 05, 2021	22.75	23.84	22.03	23.71	98,304	+1.64(+7.43%)

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.