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 (%)
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%)
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%)
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.