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

Applied Therapeutics Inc (NQ: APLT )

4.081 -0.109 (-2.61%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 20, 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 (%)
May 31, 2023 1.300 1.371 1.280 1.290 141,874 -0.01(-0.77%)
May 30, 2023 1.310 1.330 1.280 1.300 61,392 +0.00(+0.00%)
May 26, 2023 1.320 1.320 1.260 1.300 133,639 -0.04(-2.99%)
May 25, 2023 1.430 1.490 1.260 1.340 345,908 -0.06(-4.29%)
May 24, 2023 1.470 1.470 1.370 1.400 65,350 -0.07(-4.76%)
May 23, 2023 1.480 1.480 1.420 1.470 88,064 +0.04(+2.80%)
May 22, 2023 1.460 1.540 1.400 1.430 138,108 -0.06(-4.03%)
May 19, 2023 1.500 1.540 1.420 1.490 139,895 -0.02(-1.32%)
May 18, 2023 1.500 1.530 1.460 1.510 189,879 -0.01(-0.66%)
May 17, 2023 1.530 1.550 1.450 1.520 150,304 -0.01(-0.65%)
May 16, 2023 1.380 1.700 1.380 1.530 733,660 +0.09(+6.25%)
May 15, 2023 1.610 1.610 1.420 1.440 306,582 -0.15(-9.43%)
May 12, 2023 1.690 1.690 1.500 1.590 185,382 -0.06(-3.64%)
May 11, 2023 1.640 1.700 1.590 1.650 178,624 +0.00(+0.00%)
May 10, 2023 1.710 1.720 1.600 1.650 149,637 -0.03(-1.79%)
May 09, 2023 1.710 1.750 1.650 1.680 314,926 -0.03(-1.75%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
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.