Applied Therapeutics Inc (NQ: APLT )

0.9326 -0.0174 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.9600 0.9975 0.9200 0.9326 66,654 -0.02(-1.83%)
Dec 01, 2022 0.9400 0.9777 0.8750 0.9500 506,958 -0.17(-15.18%)
Nov 30, 2022 0.9500 1.250 0.8500 1.120 2,135,968 +0.17(+17.88%)
Nov 29, 2022 0.8889 0.9700 0.8889 0.9501 134,469 +0.05(+5.38%)
Nov 28, 2022 0.8900 0.9417 0.8500 0.9016 71,436 +0.00(+0.52%)
Nov 25, 2022 0.8900 0.9462 0.8420 0.8969 286,424 +0.01(+0.78%)
Nov 23, 2022 0.8621 0.9100 0.8240 0.8900 227,762 +0.04(+4.71%)
Nov 22, 2022 0.8100 0.8600 0.8000 0.8500 74,382 +0.02(+2.40%)
Nov 21, 2022 0.8000 0.8700 0.8000 0.8301 305,970 -0.02(-1.94%)
Nov 18, 2022 0.8750 0.9947 0.8108 0.8465 274,227 -0.03(-3.48%)
Nov 17, 2022 0.8232 0.8900 0.7800 0.8770 476,893 +0.03(+3.18%)
Nov 16, 2022 0.8488 0.9373 0.8200 0.8500 245,899 +0.00(+0.14%)
Nov 15, 2022 0.8862 1.020 0.8400 0.8488 403,592 -0.04(-5.02%)
Nov 14, 2022 0.9233 0.9900 0.8598 0.8937 1,195,096 +0.04(+4.34%)
Nov 11, 2022 0.7500 0.8900 0.7485 0.8565 980,195 +0.15(+20.63%)
Nov 10, 2022 0.6700 0.7300 0.6400 0.7100 968,005 +0.06(+9.26%)
Nov 09, 2022 0.7289 0.7289 0.6450 0.6498 234,223 -0.06(-8.62%)
Nov 08, 2022 0.7100 0.7575 0.6801 0.7111 346,450 -0.01(-1.24%)
Nov 07, 2022 0.7300 0.7496 0.7100 0.7200 176,345 -0.01(-0.95%)
Nov 04, 2022 0.8100 0.8329 0.7193 0.7269 308,854 -0.08(-10.26%)
Nov 03, 2022 0.8360 0.8360 0.7195 0.8100 117,036 -0.02(-2.42%)
Nov 02, 2022 0.8686 0.8800 0.8220 0.8301 178,412 -0.02(-2.55%)
Nov 01, 2022 0.8400 0.8800 0.7700 0.8518 408,607 +0.08(+10.05%)
Oct 31, 2022 0.7300 0.7875 0.7015 0.7740 89,958 +0.05(+6.73%)
Oct 28, 2022 0.7300 0.7779 0.7106 0.7252 213,957 -0.01(-2.00%)
Oct 27, 2022 0.6800 0.7400 0.6662 0.7400 102,145 +0.06(+8.81%)
Oct 26, 2022 0.6899 0.7099 0.6617 0.6801 158,694 -0.01(-2.14%)
Oct 25, 2022 0.6600 0.7000 0.6500 0.6950 241,689 +0.04(+6.91%)
Oct 24, 2022 0.6700 0.6959 0.6370 0.6501 43,661 -0.02(-3.40%)
Oct 21, 2022 0.6320 0.6788 0.6320 0.6730 280,319 +0.02(+3.30%)
Oct 20, 2022 0.6800 0.6870 0.6250 0.6515 244,874 -0.00(-0.53%)
Oct 19, 2022 0.7000 0.7045 0.6400 0.6550 184,265 -0.04(-6.33%)
Oct 18, 2022 0.7099 0.7099 0.6800 0.6993 255,455 -0.01(-1.49%)
Oct 17, 2022 0.6700 0.7120 0.6400 0.7099 600,547 +0.09(+15.24%)
Oct 14, 2022 0.6200 0.6980 0.6000 0.6160 1,258,589 +0.05(+8.41%)
Oct 13, 2022 0.5400 0.5799 0.5000 0.5682 472,205 +0.03(+5.22%)
Oct 12, 2022 0.5700 0.5750 0.4995 0.5400 818,875 -0.02(-3.50%)
Oct 11, 2022 0.6300 0.6300 0.5400 0.5596 496,585 -0.07(-10.71%)
Oct 10, 2022 0.6100 0.6267 0.5892 0.6267 281,440 +0.01(+1.06%)
Oct 07, 2022 0.6500 0.6526 0.6200 0.6201 370,971 -0.01(-1.88%)
Oct 06, 2022 0.8200 0.8250 0.6300 0.6320 2,610,515 -0.32(-33.47%)
Oct 05, 2022 0.9894 1.009 0.9240 0.9500 148,114 -0.02(-2.07%)
Oct 04, 2022 0.9612 1.000 0.9612 0.9701 43,852 +0.01(+1.09%)
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.