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 (%)
Nov 29, 2019 16.77 17.55 16.77 17.55 9,600 +0.31(+1.80%)
Nov 27, 2019 16.85 19.70 15.87 17.24 111,500 +0.69(+4.17%)
Nov 26, 2019 16.84 16.84 15.48 16.55 41,810 +0.56(+3.50%)
Nov 25, 2019 15.46 16.99 15.46 15.99 35,163 -0.85(-5.05%)
Nov 22, 2019 16.30 17.00 15.81 16.84 24,300 +0.67(+4.14%)
Nov 21, 2019 16.43 17.19 16.04 16.17 14,373 -0.43(-2.59%)
Nov 20, 2019 16.25 17.99 16.01 16.60 45,619 +0.24(+1.47%)
Nov 19, 2019 14.56 16.82 14.40 16.36 80,588 +1.81(+12.44%)
Nov 18, 2019 14.95 14.95 14.34 14.55 7,149 -0.45(-3.00%)
Nov 15, 2019 14.36 15.00 14.36 15.00 9,700 +0.84(+5.93%)
Nov 14, 2019 14.70 14.73 13.99 14.16 22,828 -0.83(-5.54%)
Nov 13, 2019 14.54 16.52 14.54 14.99 20,256 -0.31(-2.03%)
Nov 12, 2019 14.45 17.34 14.17 15.30 34,463 +0.38(+2.55%)
Nov 11, 2019 14.92 15.00 14.03 14.92 31,500 +0.18(+1.22%)
Nov 08, 2019 15.94 16.11 14.50 14.74 34,300 -1.76(-10.67%)
Nov 07, 2019 16.00 17.00 15.94 16.50 28,927 +0.40(+2.48%)
Nov 06, 2019 16.52 16.52 16.03 16.10 19,659 -0.56(-3.36%)
Nov 05, 2019 17.00 17.00 16.22 16.66 30,767 +0.02(+0.12%)
Nov 04, 2019 17.00 17.51 16.30 16.64 14,485 -0.28(-1.65%)
Nov 01, 2019 16.51 17.07 16.39 16.92 20,800 +0.41(+2.48%)
Oct 31, 2019 16.07 16.96 16.07 16.51 6,837 +0.05(+0.30%)
Oct 30, 2019 16.80 16.86 16.20 16.46 46,563 -0.38(-2.26%)
Oct 29, 2019 17.64 18.98 16.51 16.84 20,160 -0.45(-2.60%)
Oct 28, 2019 15.89 18.03 15.63 17.29 36,632 +1.43(+9.02%)
Oct 25, 2019 15.45 16.35 14.02 15.86 49,000 -1.15(-6.76%)
Oct 24, 2019 17.77 17.97 17.00 17.01 41,180 +0.08(+0.47%)
Oct 23, 2019 17.05 20.50 15.05 16.93 33,324 +0.43(+2.61%)
Oct 22, 2019 15.56 16.75 15.00 16.50 55,524 +1.50(+10.00%)
Oct 21, 2019 13.57 16.31 13.33 15.00 60,350 +1.74(+13.12%)
Oct 18, 2019 11.51 13.91 11.51 13.26 38,000 +1.73(+15.00%)
Oct 17, 2019 10.82 12.25 10.75 11.53 14,298 +0.53(+4.82%)
Oct 16, 2019 10.96 11.00 10.57 11.00 10,649 +0.61(+5.87%)
Oct 15, 2019 10.40 10.69 10.08 10.39 6,496 +0.23(+2.26%)
Oct 14, 2019 10.26 10.42 10.06 10.16 6,936 -0.44(-4.15%)
Oct 11, 2019 10.34 10.88 10.34 10.60 8,200 +0.26(+2.51%)
Oct 10, 2019 10.50 10.51 9.920 10.34 8,873 -0.16(-1.52%)
Oct 09, 2019 10.50 11.00 10.11 10.50 12,159 +0.01(+0.10%)
Oct 08, 2019 10.24 10.50 10.04 10.49 16,172 +0.24(+2.34%)
Oct 07, 2019 10.37 10.51 10.07 10.25 6,921 -0.22(-2.10%)
Oct 04, 2019 10.50 10.50 10.21 10.47 6,100 -0.03(-0.29%)
Oct 03, 2019 10.39 10.88 9.970 10.50 16,716 +0.00(+0.00%)
Oct 02, 2019 10.30 10.75 9.760 10.50 16,066 +0.05(+0.48%)
Oct 01, 2019 10.23 10.95 9.850 10.45 38,357 -0.54(-4.91%)
Sep 30, 2019 10.30 10.99 10.00 10.99 42,686 +1.06(+10.73%)
Sep 27, 2019 11.19 11.19 9.670 9.925 13,600 -0.34(-3.36%)
Sep 26, 2019 10.60 10.60 9.993 10.27 11,986 -0.41(-3.84%)
Sep 25, 2019 10.03 10.68 9.640 10.68 26,178 +0.73(+7.34%)
Sep 24, 2019 10.00 10.18 9.875 9.950 22,055 -0.20(-1.97%)
Sep 23, 2019 10.23 11.53 10.03 10.15 38,155 -0.37(-3.52%)
Sep 20, 2019 10.25 10.84 9.600 10.52 143,700 +0.71(+7.24%)
Sep 19, 2019 10.00 10.05 9.610 9.810 17,599 -0.07(-0.71%)
Sep 18, 2019 9.880 10.44 9.590 9.880 15,259 +0.08(+0.82%)
Sep 17, 2019 9.750 9.920 9.590 9.800 3,977 +0.29(+3.05%)
Sep 16, 2019 9.750 9.750 9.367 9.510 3,858 +0.23(+2.48%)
Sep 13, 2019 9.700 9.700 9.020 9.280 11,600 -0.14(-1.49%)
Sep 12, 2019 9.820 10.35 9.420 9.420 5,744 -0.77(-7.56%)
Sep 11, 2019 9.990 10.20 9.550 10.19 12,129 +0.38(+3.93%)
Sep 10, 2019 9.990 10.12 9.600 9.805 17,235 -0.19(-1.85%)
Sep 09, 2019 9.537 10.29 9.537 9.990 57,418 -0.11(-1.09%)
Sep 06, 2019 9.290 10.77 9.290 10.10 56,100 +0.00(+0.00%)
Sep 05, 2019 10.54 10.64 9.970 10.10 22,328 -0.19(-1.80%)
Sep 04, 2019 10.29 10.50 9.580 10.29 21,883 +0.48(+4.95%)
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.