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

Applied Therapeutics Inc (NQ: APLT )

4.280 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.