Skip to main content

Applied Therapeutics Inc (NQ: APLT )

6.885 +0.035 (+0.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.