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 (%)
Jun 30, 2023 1.330 1.350 1.250 1.280 70,813 -0.03(-2.29%)
Jun 29, 2023 1.430 1.430 1.260 1.310 98,691 -0.04(-2.96%)
Jun 28, 2023 1.290 1.350 1.290 1.350 43,720 +0.06(+4.65%)
Jun 27, 2023 1.300 1.390 1.210 1.290 236,774 -0.05(-3.73%)
Jun 26, 2023 1.430 1.430 1.310 1.340 144,947 -0.08(-5.63%)
Jun 23, 2023 1.450 1.450 1.390 1.420 59,401 -0.03(-2.07%)
Jun 22, 2023 1.360 1.460 1.360 1.450 125,838 +0.04(+2.84%)
Jun 21, 2023 1.490 1.500 1.410 1.410 90,711 -0.06(-4.08%)
Jun 20, 2023 1.510 1.510 1.370 1.470 185,698 -0.04(-2.65%)
Jun 16, 2023 1.450 1.540 1.380 1.510 524,284 +0.08(+5.59%)
Jun 15, 2023 1.420 1.500 1.360 1.430 233,474 -0.28(-16.37%)
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%)
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.