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 (%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
May 01, 2023 1.780 2.180 1.731 1.800 1,393,577 +0.10(+5.88%)
Apr 28, 2023 1.570 1.760 1.320 1.700 1,531,622 +0.04(+2.41%)
Apr 27, 2023 1.580 2.090 1.520 1.660 2,619,348 +0.14(+9.21%)
Apr 26, 2023 1.360 1.630 1.320 1.520 1,989,169 +0.18(+13.10%)
Apr 25, 2023 1.100 1.380 1.090 1.344 1,489,558 +0.24(+22.17%)
Apr 24, 2023 1.160 1.380 1.030 1.100 5,528,141 +0.15(+16.28%)
Apr 21, 2023 0.9400 0.9899 0.9283 0.9460 51,573 -0.02(-2.47%)
Apr 20, 2023 0.9700 0.9876 0.9400 0.9700 48,722 +0.00(+0.09%)
Apr 19, 2023 0.8800 0.9899 0.8800 0.9691 92,890 +0.07(+7.97%)
Apr 18, 2023 0.8500 0.9099 0.8500 0.8976 68,665 +0.05(+5.60%)
Apr 17, 2023 0.8338 0.8662 0.8300 0.8500 107,746 +0.01(+1.67%)
Apr 14, 2023 0.9000 0.9000 0.8300 0.8360 58,768 -0.00(-0.12%)
Apr 13, 2023 0.8800 0.8817 0.7800 0.8370 255,424 -0.02(-2.67%)
Apr 12, 2023 0.7820 0.8600 0.7710 0.8600 283,040 +0.09(+12.05%)
Apr 11, 2023 0.7600 0.7985 0.7600 0.7675 148,399 -0.01(-1.48%)
Apr 10, 2023 0.7715 0.7879 0.7700 0.7790 168,490 -0.03(-3.89%)
Apr 06, 2023 0.7990 0.8105 0.7700 0.8105 54,494 +0.01(+1.31%)
Apr 05, 2023 0.8199 0.8200 0.7700 0.8000 60,363 -0.01(-1.04%)
Apr 04, 2023 0.8000 0.8200 0.7820 0.8084 175,503 +0.01(+1.43%)
Apr 03, 2023 0.8000 0.8575 0.7600 0.7970 155,045 -0.01(-1.74%)
Mar 31, 2023 0.8100 0.8480 0.7571 0.8111 202,144 +0.01(+0.83%)
Mar 30, 2023 0.8200 0.8480 0.7900 0.8044 136,584 -0.03(-3.53%)
Mar 29, 2023 0.8100 0.8410 0.8000 0.8338 103,946 +0.01(+1.68%)
Mar 28, 2023 0.8200 0.8400 0.8200 0.8200 103,258 -0.02(-2.95%)
Mar 27, 2023 0.8410 0.8600 0.8200 0.8449 38,713 +0.00(+0.57%)
Mar 24, 2023 0.8430 0.8755 0.8137 0.8401 78,904 +0.00(+0.00%)
Mar 23, 2023 0.9400 0.9400 0.7926 0.8401 537,171 -0.05(-5.61%)
Mar 22, 2023 0.9500 0.9627 0.8595 0.8900 258,314 -0.05(-5.35%)
Mar 21, 2023 0.9700 0.9700 0.8800 0.9403 174,916 +0.05(+5.10%)
Mar 20, 2023 0.8790 0.9800 0.8111 0.8947 135,139 -0.06(-6.04%)
Mar 17, 2023 0.9500 0.9600 0.9003 0.9522 88,475 +0.05(+5.54%)
Mar 16, 2023 0.9200 0.9200 0.8600 0.9022 24,499 +0.01(+1.37%)
Mar 15, 2023 0.8600 0.9325 0.8500 0.8900 88,889 +0.00(+0.00%)
Mar 14, 2023 0.8900 0.9400 0.8664 0.8900 69,559 -0.02(-2.20%)
Mar 13, 2023 0.8800 0.9300 0.8700 0.9100 33,327 +0.01(+1.20%)
Mar 10, 2023 0.9300 0.9425 0.8736 0.8992 89,033 -0.03(-3.16%)
Mar 09, 2023 0.9600 0.9900 0.9200 0.9285 115,204 -0.05(-5.24%)
Mar 08, 2023 0.9600 0.9800 0.9300 0.9798 35,939 -0.01(-1.03%)
Mar 07, 2023 0.9600 0.9900 0.9110 0.9900 309,095 +0.03(+3.14%)
Mar 06, 2023 0.9890 1.010 0.9500 0.9599 107,338 -0.01(-1.04%)
Mar 03, 2023 0.9611 1.000 0.9522 0.9700 61,972 +0.01(+1.29%)
Mar 02, 2023 0.9900 1.000 0.9505 0.9576 176,691 -0.02(-2.39%)
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.