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 (%)
Feb 28, 2023 0.9800 1.019 0.9600 1.010 102,983 +0.02(+2.02%)
Feb 27, 2023 1.010 1.040 0.9700 0.9900 94,440 -0.02(-1.98%)
Feb 24, 2023 0.9500 1.020 0.9308 1.010 177,370 +0.04(+4.12%)
Feb 23, 2023 1.010 1.030 0.9635 0.9700 368,986 -0.03(-3.00%)
Feb 22, 2023 1.000 1.038 0.9424 1.000 314,017 +0.00(+0.00%)
Feb 21, 2023 1.000 1.030 0.9400 1.000 343,285 -0.02(-1.96%)
Feb 17, 2023 1.080 1.100 0.9988 1.020 550,369 -0.15(-12.82%)
Feb 16, 2023 1.040 1.180 1.010 1.170 5,110,307 +0.17(+17.00%)
Feb 15, 2023 1.000 1.010 0.9490 1.000 128,566 +0.01(+1.01%)
Feb 14, 2023 1.010 1.050 0.9685 0.9900 129,014 -0.02(-1.98%)
Feb 13, 2023 1.010 1.040 1.000 1.010 94,125 -0.02(-1.94%)
Feb 10, 2023 1.060 1.086 1.030 1.030 60,775 -0.03(-2.83%)
Feb 09, 2023 1.100 1.100 1.050 1.060 99,364 -0.02(-1.85%)
Feb 08, 2023 1.100 1.140 1.040 1.080 80,961 -0.04(-3.57%)
Feb 07, 2023 1.090 1.140 1.020 1.120 136,437 +0.02(+1.82%)
Feb 06, 2023 1.120 1.140 1.070 1.100 124,468 +0.01(+0.92%)
Feb 03, 2023 1.160 1.190 1.090 1.090 557,477 -0.06(-5.22%)
Feb 02, 2023 1.130 1.150 1.090 1.150 106,559 +0.04(+3.60%)
Feb 01, 2023 1.120 1.150 1.070 1.110 81,707 +0.00(+0.00%)
Jan 31, 2023 1.140 1.170 1.060 1.110 108,299 -0.06(-5.13%)
Jan 30, 2023 1.210 1.210 1.110 1.170 211,273 -0.04(-3.31%)
Jan 27, 2023 1.140 1.210 1.140 1.210 197,480 +0.07(+6.14%)
Jan 26, 2023 1.190 1.190 1.110 1.140 147,709 +0.01(+0.88%)
Jan 25, 2023 1.160 1.210 1.100 1.130 173,050 -0.06(-5.04%)
Jan 24, 2023 1.210 1.240 1.150 1.190 136,217 +0.00(+0.00%)
Jan 23, 2023 1.100 1.200 1.030 1.190 362,682 +0.16(+15.53%)
Jan 20, 2023 1.030 1.060 1.000 1.030 147,653 +0.00(+0.00%)
Jan 19, 2023 1.000 1.040 0.9850 1.030 52,998 +0.03(+3.00%)
Jan 18, 2023 1.020 1.080 1.000 1.000 104,827 +0.01(+1.01%)
Jan 17, 2023 0.9800 1.000 0.9101 0.9900 51,134 +0.05(+5.32%)
Jan 13, 2023 0.9380 1.072 0.9031 0.9400 84,056 -0.03(-2.79%)
Jan 12, 2023 1.000 1.000 0.9210 0.9670 165,143 -0.02(-1.93%)
Jan 11, 2023 0.9100 1.120 0.8900 0.9860 251,286 +0.05(+4.89%)
Jan 10, 2023 1.020 1.050 0.8800 0.9400 155,637 -0.05(-5.06%)
Jan 09, 2023 0.9100 1.050 0.9000 0.9901 445,774 +0.09(+10.50%)
Jan 06, 2023 0.8800 0.9000 0.8100 0.8960 132,292 +0.00(+0.25%)
Jan 05, 2023 0.8800 0.9100 0.8400 0.8938 449,660 +0.03(+3.08%)
Jan 04, 2023 0.8422 0.9500 0.7720 0.8671 2,839,073 +0.11(+15.28%)
Jan 03, 2023 0.7500 0.7900 0.7308 0.7522 63,714 -0.01(-1.03%)
Dec 30, 2022 0.7100 0.7612 0.7000 0.7600 93,447 -0.02(-2.56%)
Dec 29, 2022 0.7250 0.7999 0.7200 0.7800 62,626 +0.02(+2.38%)
Dec 28, 2022 0.7655 0.8300 0.7500 0.7619 60,506 -0.01(-1.69%)
Dec 27, 2022 0.7839 0.8000 0.7610 0.7750 69,358 -0.02(-2.86%)
Dec 23, 2022 0.8250 0.8700 0.7500 0.7978 76,447 -0.01(-1.51%)
Dec 22, 2022 0.8300 0.8330 0.7800 0.8100 97,305 -0.04(-4.71%)
Dec 21, 2022 0.8600 0.8900 0.8036 0.8500 99,390 +0.00(+0.00%)
Dec 20, 2022 0.8700 0.8800 0.8466 0.8500 69,171 +0.00(+0.34%)
Dec 19, 2022 0.7839 0.8599 0.7500 0.8471 471,945 +0.09(+11.46%)
Dec 16, 2022 0.8100 0.8301 0.7593 0.7600 369,583 -0.09(-11.11%)
Dec 15, 2022 0.8100 0.8550 0.8000 0.8550 144,921 +0.04(+4.38%)
Dec 14, 2022 0.8591 0.8979 0.8100 0.8191 31,282 -0.00(-0.58%)
Dec 13, 2022 0.8200 0.9019 0.8200 0.8239 67,866 +0.00(+0.48%)
Dec 12, 2022 0.8300 0.8500 0.8001 0.8200 45,360 -0.03(-3.00%)
Dec 09, 2022 0.8500 0.8636 0.8000 0.8454 64,279 -0.02(-2.83%)
Dec 08, 2022 0.8200 0.8900 0.8000 0.8700 176,303 +0.03(+3.57%)
Dec 07, 2022 0.8900 0.9400 0.8000 0.8400 191,171 -0.02(-2.34%)
Dec 06, 2022 0.9000 0.9499 0.8600 0.8601 351,579 -0.04(-4.49%)
Dec 05, 2022 0.9080 0.9499 0.9000 0.9005 189,734 -0.03(-3.44%)
Dec 02, 2022 0.9600 0.9975 0.9200 0.9326 66,654 -0.02(-1.83%)
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.