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

Applied Therapeutics Inc (NQ: APLT )

4.760 +0.230 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 0.7300 0.7875 0.7015 0.7740 89,958 +0.05(+6.73%)
Oct 28, 2022 0.7300 0.7779 0.7106 0.7252 213,957 -0.01(-2.00%)
Oct 27, 2022 0.6800 0.7400 0.6662 0.7400 102,145 +0.06(+8.81%)
Oct 26, 2022 0.6899 0.7099 0.6617 0.6801 158,694 -0.01(-2.14%)
Oct 25, 2022 0.6600 0.7000 0.6500 0.6950 241,689 +0.04(+6.91%)
Oct 24, 2022 0.6700 0.6959 0.6370 0.6501 43,661 -0.02(-3.40%)
Oct 21, 2022 0.6320 0.6788 0.6320 0.6730 280,319 +0.02(+3.30%)
Oct 20, 2022 0.6800 0.6870 0.6250 0.6515 244,874 -0.00(-0.53%)
Oct 19, 2022 0.7000 0.7045 0.6400 0.6550 184,265 -0.04(-6.33%)
Oct 18, 2022 0.7099 0.7099 0.6800 0.6993 255,455 -0.01(-1.49%)
Oct 17, 2022 0.6700 0.7120 0.6400 0.7099 600,547 +0.09(+15.24%)
Oct 14, 2022 0.6200 0.6980 0.6000 0.6160 1,258,589 +0.05(+8.41%)
Oct 13, 2022 0.5400 0.5799 0.5000 0.5682 472,205 +0.03(+5.22%)
Oct 12, 2022 0.5700 0.5750 0.4995 0.5400 818,875 -0.02(-3.50%)
Oct 11, 2022 0.6300 0.6300 0.5400 0.5596 496,585 -0.07(-10.71%)
Oct 10, 2022 0.6100 0.6267 0.5892 0.6267 281,440 +0.01(+1.06%)
Oct 07, 2022 0.6500 0.6526 0.6200 0.6201 370,971 -0.01(-1.88%)
Oct 06, 2022 0.8200 0.8250 0.6300 0.6320 2,610,515 -0.32(-33.47%)
Oct 05, 2022 0.9894 1.009 0.9240 0.9500 148,114 -0.02(-2.07%)
Oct 04, 2022 0.9612 1.000 0.9612 0.9701 43,852 +0.01(+1.09%)
Oct 03, 2022 0.9300 0.9901 0.9200 0.9596 53,962 +0.03(+3.17%)
Sep 30, 2022 0.9400 0.9909 0.9200 0.9301 93,420 -0.00(-0.43%)
Sep 29, 2022 0.9400 0.9920 0.8800 0.9341 138,432 -0.03(-3.43%)
Sep 28, 2022 0.9600 0.9800 0.9103 0.9673 117,132 -0.01(-1.09%)
Sep 27, 2022 0.9690 1.020 0.9400 0.9780 67,826 +0.03(+2.95%)
Sep 26, 2022 1.020 1.020 0.9090 0.9500 317,258 -0.01(-1.51%)
Sep 23, 2022 0.9500 0.9717 0.9150 0.9646 164,879 +0.01(+1.37%)
Sep 22, 2022 1.070 1.070 0.9300 0.9516 214,136 -0.11(-10.23%)
Sep 21, 2022 1.100 1.100 1.020 1.060 208,533 -0.04(-3.64%)
Sep 20, 2022 1.160 1.160 1.050 1.100 224,875 -0.07(-5.98%)
Sep 19, 2022 1.310 1.340 1.150 1.170 364,182 -0.18(-13.33%)
Sep 16, 2022 1.460 1.460 1.330 1.350 396,527 -0.13(-8.78%)
Sep 15, 2022 1.520 1.520 1.460 1.480 105,779 -0.03(-1.99%)
Sep 14, 2022 1.440 1.590 1.430 1.510 107,370 +0.03(+2.03%)
Sep 13, 2022 1.420 1.500 1.420 1.480 58,613 +0.01(+0.68%)
Sep 12, 2022 1.460 1.500 1.440 1.470 51,442 +0.01(+0.68%)
Sep 09, 2022 1.510 1.540 1.420 1.460 167,502 -0.01(-0.68%)
Sep 08, 2022 1.380 1.500 1.350 1.470 98,729 +0.07(+5.00%)
Sep 07, 2022 1.370 1.400 1.310 1.400 89,150 +0.04(+2.94%)
Sep 06, 2022 1.320 1.400 1.290 1.360 176,274 +0.06(+4.62%)
Sep 02, 2022 1.410 1.410 1.280 1.300 144,209 -0.12(-8.45%)
Sep 01, 2022 1.390 1.420 1.260 1.420 316,535 +0.05(+3.65%)
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%)
Aug 01, 2022 1.100 1.100 1.026 1.050 137,614 -0.03(-2.78%)
Jul 29, 2022 1.040 1.080 1.000 1.080 161,755 +0.04(+3.85%)
Jul 28, 2022 1.040 1.045 1.000 1.040 121,049 +0.02(+1.96%)
Jul 27, 2022 1.030 1.030 1.000 1.020 78,612 -0.01(-0.97%)
Jul 26, 2022 1.010 1.030 1.000 1.030 75,371 +0.00(+0.00%)
Jul 25, 2022 1.000 1.150 1.000 1.030 456,280 +0.04(+4.36%)
Jul 22, 2022 1.010 1.030 0.9631 0.9870 168,058 -0.02(-2.28%)
Jul 21, 2022 1.020 1.030 0.9800 1.010 70,184 -0.02(-1.94%)
Jul 20, 2022 1.030 1.030 0.9600 1.030 188,987 +0.01(+0.98%)
Jul 19, 2022 1.040 1.050 0.9672 1.020 106,055 -0.01(-0.97%)
Jul 18, 2022 1.040 1.065 0.9900 1.030 121,256 +0.00(+0.00%)
Jul 15, 2022 1.060 1.090 1.000 1.030 98,101 -0.03(-2.83%)
Jul 14, 2022 1.070 1.110 0.9600 1.060 153,373 -0.01(-0.93%)
Jul 13, 2022 0.9859 1.150 0.9606 1.070 390,258 +0.07(+7.44%)
Jul 12, 2022 0.9400 1.030 0.9200 0.9959 172,126 +0.03(+2.66%)
Jul 11, 2022 0.9900 0.9979 0.9009 0.9701 216,896 +0.03(+2.85%)
Jul 08, 2022 0.9600 0.9760 0.9000 0.9432 400,935 -0.00(-0.49%)
Jul 07, 2022 0.9400 0.9671 0.8803 0.9478 233,053 +0.02(+1.75%)
Jul 06, 2022 0.9000 0.9500 0.8900 0.9315 270,961 +0.04(+4.66%)
Jul 05, 2022 0.8850 0.9200 0.8600 0.8900 449,413 +0.03(+2.89%)
Jul 01, 2022 0.9399 0.9399 0.8587 0.8650 401,173 -0.08(-8.77%)
Jun 30, 2022 0.9200 0.9698 0.8450 0.9482 1,568,327 +0.07(+7.75%)
Jun 29, 2022 0.8600 0.9000 0.8092 0.8800 2,302,093 -0.01(-1.19%)
Jun 28, 2022 0.8100 0.9309 0.7277 0.8906 4,655,323 +0.08(+9.94%)
Jun 27, 2022 0.8700 0.8700 0.8005 0.8101 839,087 -0.04(-4.16%)
Jun 24, 2022 0.8400 0.8453 0.7750 0.8453 2,867,829 +0.09(+11.22%)
Jun 23, 2022 0.8136 0.8385 0.7401 0.7600 2,399,843 -0.31(-28.97%)
Jun 22, 2022 1.060 1.200 0.9900 1.070 915,862 +0.03(+2.88%)
Jun 21, 2022 1.100 1.100 1.030 1.040 217,720 -0.01(-0.95%)
Jun 17, 2022 1.020 1.090 1.015 1.050 112,278 +0.05(+5.46%)
Jun 16, 2022 1.080 1.080 0.9900 0.9956 188,833 -0.10(-9.49%)
Jun 15, 2022 1.120 1.148 1.051 1.100 209,332 +0.00(+0.00%)
Jun 14, 2022 1.300 1.320 1.080 1.100 258,560 -0.17(-13.39%)
Jun 13, 2022 1.330 1.380 1.220 1.270 95,914 -0.13(-9.29%)
Jun 10, 2022 1.300 1.420 1.270 1.400 119,901 +0.06(+4.48%)
Jun 09, 2022 1.280 1.370 1.190 1.340 136,641 +0.07(+5.51%)
Jun 08, 2022 1.190 1.290 1.160 1.270 110,099 +0.04(+3.25%)
Jun 07, 2022 1.200 1.260 1.110 1.230 309,305 +0.07(+6.03%)
Jun 06, 2022 1.200 1.240 1.140 1.160 197,728 -0.07(-5.69%)
Jun 03, 2022 1.230 1.290 1.200 1.230 276,320 +0.01(+0.82%)
Jun 02, 2022 1.280 1.330 1.180 1.220 355,600 -0.09(-6.87%)
Jun 01, 2022 1.410 1.440 1.300 1.310 119,673 -0.13(-9.03%)
May 31, 2022 1.510 1.590 1.400 1.440 390,360 -0.10(-6.49%)
May 27, 2022 1.440 1.570 1.380 1.540 116,649 +0.12(+8.45%)
May 26, 2022 1.510 1.510 1.400 1.420 88,028 -0.06(-4.05%)
May 25, 2022 1.470 1.530 1.450 1.480 53,390 +0.01(+0.68%)
May 24, 2022 1.420 1.580 1.420 1.470 92,977 -0.03(-2.00%)
May 23, 2022 1.440 1.560 1.440 1.500 79,344 +0.06(+4.17%)
May 20, 2022 1.540 1.540 1.330 1.440 130,988 -0.08(-5.26%)
May 19, 2022 1.570 1.690 1.500 1.520 72,250 -0.05(-3.18%)
May 18, 2022 1.650 1.758 1.480 1.570 177,587 -0.13(-7.65%)
May 17, 2022 1.660 1.730 1.640 1.700 87,856 +0.04(+2.41%)
May 16, 2022 1.710 1.850 1.650 1.660 152,698 -0.06(-3.49%)
May 13, 2022 1.840 1.930 1.710 1.720 132,890 -0.04(-2.27%)
May 12, 2022 1.750 1.890 1.685 1.760 176,580 +0.01(+0.57%)
May 11, 2022 1.800 1.860 1.715 1.750 198,816 -0.06(-3.31%)
May 10, 2022 1.770 1.850 1.660 1.810 92,893 +0.09(+5.23%)
May 09, 2022 1.820 1.820 1.650 1.720 172,878 -0.13(-7.03%)
May 06, 2022 1.890 1.970 1.750 1.850 122,135 -0.07(-3.65%)
May 05, 2022 2.010 2.020 1.880 1.920 125,784 -0.13(-6.34%)
May 04, 2022 2.060 2.080 1.980 2.050 150,951 +0.00(+0.00%)
May 03, 2022 2.080 2.150 1.970 2.050 168,705 +0.00(+0.00%)
May 02, 2022 1.910 2.120 1.910 2.050 136,787 +0.08(+4.06%)
Apr 29, 2022 2.000 2.050 1.880 1.970 207,859 -0.03(-1.50%)
Apr 28, 2022 2.000 2.045 1.850 2.000 236,464 +0.02(+1.01%)
Apr 27, 2022 2.000 2.020 1.960 1.980 101,104 -0.02(-1.00%)
Apr 26, 2022 2.000 2.060 1.945 2.000 237,284 -0.01(-0.50%)
Apr 25, 2022 2.040 2.050 1.950 2.010 326,252 -0.04(-1.95%)
Apr 22, 2022 2.020 2.150 2.020 2.050 118,626 +0.02(+0.99%)
Apr 21, 2022 2.050 2.100 1.990 2.030 154,899 -0.03(-1.46%)
Apr 20, 2022 2.000 2.090 1.980 2.060 215,353 +0.05(+2.49%)
Apr 19, 2022 1.990 2.062 1.975 2.010 238,863 +0.01(+0.50%)
Apr 18, 2022 2.100 2.100 1.970 2.000 206,393 -0.06(-2.91%)
Apr 14, 2022 2.050 2.131 1.990 2.060 267,107 +0.01(+0.49%)
Apr 13, 2022 2.000 2.100 1.900 2.050 186,868 +0.03(+1.49%)
Apr 12, 2022 2.220 2.220 1.990 2.020 298,898 -0.17(-7.76%)
Apr 11, 2022 2.480 2.480 2.160 2.190 266,494 -0.29(-11.69%)
Apr 08, 2022 2.410 2.720 2.380 2.480 403,762 +0.06(+2.69%)
Apr 07, 2022 2.610 2.610 2.350 2.415 331,628 -0.23(-8.52%)
Apr 06, 2022 2.380 2.730 2.360 2.640 320,479 +0.21(+8.64%)
Apr 05, 2022 2.530 2.600 2.380 2.430 115,605 -0.06(-2.41%)
Apr 04, 2022 2.300 2.510 2.300 2.490 221,574 +0.21(+9.21%)
Apr 01, 2022 2.170 2.470 2.150 2.280 334,744 +0.17(+8.06%)
Mar 31, 2022 2.240 2.270 2.080 2.110 184,807 -0.17(-7.46%)
Mar 30, 2022 2.250 2.320 2.210 2.280 126,572 +0.01(+0.44%)
Mar 29, 2022 2.130 2.340 2.090 2.270 289,723 +0.15(+7.08%)
Mar 28, 2022 2.220 2.309 2.050 2.120 218,438 -0.11(-4.93%)
Mar 25, 2022 2.600 2.648 2.200 2.230 457,587 -0.37(-14.23%)
Mar 24, 2022 2.220 2.650 2.090 2.600 946,219 +0.58(+28.71%)
Mar 23, 2022 1.920 2.149 1.850 2.020 757,855 +0.11(+5.76%)
Mar 22, 2022 1.900 2.090 1.850 1.910 398,412 +0.08(+4.37%)
Mar 21, 2022 1.910 1.940 1.800 1.830 267,324 -0.06(-3.17%)
Mar 18, 2022 1.910 2.060 1.850 1.890 471,785 +0.03(+1.61%)
Mar 17, 2022 1.600 1.860 1.600 1.860 294,967 +0.26(+16.25%)
Mar 16, 2022 1.560 1.700 1.540 1.600 127,613 +0.08(+5.26%)
Mar 15, 2022 1.530 1.540 1.450 1.520 260,413 +0.04(+2.70%)
Mar 14, 2022 1.570 1.600 1.450 1.480 175,634 -0.11(-6.92%)
Mar 11, 2022 1.690 1.710 1.560 1.590 170,242 -0.09(-5.36%)
Mar 10, 2022 1.750 1.770 1.655 1.680 143,781 -0.07(-4.00%)
Mar 09, 2022 1.780 1.830 1.720 1.750 297,906 +0.04(+2.34%)
Mar 08, 2022 1.710 1.870 1.690 1.710 127,101 -0.01(-0.58%)
Mar 07, 2022 1.650 1.800 1.630 1.720 270,764 +0.06(+3.61%)
Mar 04, 2022 1.740 1.800 1.640 1.660 197,124 -0.12(-6.74%)
Mar 03, 2022 1.880 1.910 1.760 1.780 234,700 -0.06(-3.26%)
Mar 02, 2022 1.880 1.970 1.800 1.840 274,220 -0.04(-2.13%)
Mar 01, 2022 1.870 2.010 1.850 1.880 289,347 +0.00(+0.00%)
Feb 28, 2022 2.000 2.010 1.860 1.880 208,807 -0.11(-5.53%)
Feb 25, 2022 2.000 2.050 1.913 1.990 317,010 +0.04(+2.05%)
Feb 24, 2022 1.900 2.050 1.860 1.950 219,209 -0.05(-2.50%)
Feb 23, 2022 2.080 2.120 1.960 2.000 230,103 -0.08(-3.85%)
Feb 22, 2022 2.210 2.210 2.020 2.080 161,127 -0.13(-5.88%)
Feb 18, 2022 2.210 0 +0.03(+1.38%)
Feb 17, 2022 2.260 2.320 2.180 2.180 182,927 -0.12(-5.22%)
Feb 16, 2022 2.330 2.375 2.220 2.300 204,975 +0.03(+1.32%)
Feb 15, 2022 2.300 2.380 2.230 2.270 156,385 +0.02(+0.89%)
Feb 14, 2022 2.300 2.350 2.230 2.250 130,055 -0.08(-3.43%)
Feb 11, 2022 2.460 2.590 2.325 2.330 202,082 -0.16(-6.43%)
Feb 10, 2022 2.590 2.690 2.410 2.490 353,644 -0.11(-4.23%)
Feb 09, 2022 2.640 2.650 2.540 2.600 344,238 +0.02(+0.78%)
Feb 08, 2022 2.570 2.637 2.530 2.580 177,474 -0.02(-0.77%)
Feb 07, 2022 2.750 2.800 2.540 2.600 350,395 -0.08(-2.99%)
Feb 04, 2022 2.730 2.850 2.630 2.680 223,694 -0.07(-2.55%)
Feb 03, 2022 2.930 2.715 2.750 306,844 -0.20(-6.78%)
Feb 02, 2022 3.240 3.240 2.940 2.950 227,721 -0.25(-7.81%)
Feb 01, 2022 3.160 3.237 2.900 3.200 497,765 +0.12(+3.90%)
Jan 31, 2022 2.620 3.110 3.080 636,041 +0.38(+14.07%)
Jan 28, 2022 2.790 2.820 2.660 2.700 307,760 -0.09(-3.23%)
Jan 27, 2022 3.120 3.250 2.750 2.790 420,390 -0.27(-8.82%)
Jan 26, 2022 3.350 3.360 3.010 3.060 298,123 -0.25(-7.55%)
Jan 25, 2022 3.260 3.490 3.150 3.310 330,381 -0.02(-0.60%)
Jan 24, 2022 2.990 3.380 2.870 3.330 468,206 +0.16(+5.05%)
Jan 21, 2022 3.300 3.440 3.125 3.170 348,038 -0.23(-6.76%)
Jan 20, 2022 3.610 3.810 3.350 3.400 251,226 -0.18(-5.03%)
Jan 19, 2022 3.800 3.860 3.550 3.580 234,770 -0.16(-4.28%)
Jan 18, 2022 3.920 3.930 3.660 3.740 148,638 -0.20(-5.08%)
Jan 14, 2022 3.940 0 +0.09(+2.34%)
Jan 13, 2022 4.080 4.110 3.810 3.850 179,014 -0.16(-3.99%)
Jan 12, 2022 4.300 4.334 3.950 4.010 186,556 -0.25(-5.76%)
Jan 11, 2022 4.190 4.440 4.010 4.255 148,998 +0.00(+0.12%)
Jan 10, 2022 4.110 4.315 3.810 4.250 301,067 +0.08(+1.92%)
Jan 07, 2022 4.330 4.470 4.050 4.170 382,160 -0.16(-3.70%)
Jan 06, 2022 4.490 4.800 4.220 4.330 1,011,525 -0.12(-2.70%)
Jan 05, 2022 5.650 5.800 4.330 4.450 1,038,192 -1.37(-23.54%)
Jan 04, 2022 6.190 6.214 5.630 5.820 1,108,641 -0.40(-6.43%)
Jan 03, 2022 6.500 6.750 5.990 6.220 6,515,347 -2.73(-30.50%)
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%)
Dec 01, 2021 11.66 11.87 10.57 10.61 181,930 -0.87(-7.58%)
Nov 30, 2021 10.68 11.51 10.08 11.48 118,616 +0.70(+6.49%)
Nov 29, 2021 11.19 11.19 10.43 10.78 77,122 -0.10(-0.92%)
Nov 26, 2021 10.67 11.14 10.55 10.88 73,455 -0.23(-2.07%)
Nov 24, 2021 10.76 11.20 10.61 11.11 91,936 +0.30(+2.78%)
Nov 23, 2021 10.84 11.15 10.22 10.81 140,641 -0.02(-0.18%)
Nov 22, 2021 12.13 12.13 10.50 10.83 146,538 -1.09(-9.14%)
Nov 19, 2021 12.25 12.90 11.77 11.92 103,560 -0.31(-2.53%)
Nov 18, 2021 13.60 13.98 12.07 12.23 138,538 -1.54(-11.18%)
Nov 17, 2021 14.33 14.33 13.51 13.77 93,490 -0.61(-4.24%)
Nov 16, 2021 14.26 14.48 13.93 14.38 45,990 +0.21(+1.48%)
Nov 15, 2021 14.67 14.86 14.11 14.17 41,910 -0.56(-3.80%)
Nov 12, 2021 14.01 15.17 14.00 14.73 34,303 +0.78(+5.59%)
Nov 11, 2021 14.97 14.97 13.76 13.95 90,912 -0.48(-3.33%)
Nov 10, 2021 14.89 14.43 14.43 49,202 -0.45(-3.02%)
Nov 09, 2021 14.92 15.66 14.46 14.88 63,964 -0.32(-2.11%)
Nov 08, 2021 16.00 16.39 15.18 15.20 74,919 -0.62(-3.92%)
Nov 05, 2021 15.69 15.98 15.13 15.82 77,507 +0.32(+2.06%)
Nov 04, 2021 16.32 16.34 15.26 15.50 67,926 -0.60(-3.73%)
Nov 03, 2021 15.64 16.35 14.70 16.10 89,200 +0.37(+2.35%)
Nov 02, 2021 14.73 15.76 14.40 15.73 74,857 +1.28(+8.86%)
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.