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 (%)
Jan 31, 2022 2.620 3.110 3.080 636,041 +0.38(+14.07%)
Jan 28, 2022 2.790 2.820 2.660 2.700 307,760 -0.09(-3.23%)
Jan 27, 2022 3.120 3.250 2.750 2.790 420,390 -0.27(-8.82%)
Jan 26, 2022 3.350 3.360 3.010 3.060 298,123 -0.25(-7.55%)
Jan 25, 2022 3.260 3.490 3.150 3.310 330,381 -0.02(-0.60%)
Jan 24, 2022 2.990 3.380 2.870 3.330 468,206 +0.16(+5.05%)
Jan 21, 2022 3.300 3.440 3.125 3.170 348,038 -0.23(-6.76%)
Jan 20, 2022 3.610 3.810 3.350 3.400 251,226 -0.18(-5.03%)
Jan 19, 2022 3.800 3.860 3.550 3.580 234,770 -0.16(-4.28%)
Jan 18, 2022 3.920 3.930 3.660 3.740 148,638 -0.20(-5.08%)
Jan 14, 2022 3.940 0 +0.09(+2.34%)
Jan 13, 2022 4.080 4.110 3.810 3.850 179,014 -0.16(-3.99%)
Jan 12, 2022 4.300 4.334 3.950 4.010 186,556 -0.25(-5.76%)
Jan 11, 2022 4.190 4.440 4.010 4.255 148,998 +0.00(+0.12%)
Jan 10, 2022 4.110 4.315 3.810 4.250 301,067 +0.08(+1.92%)
Jan 07, 2022 4.330 4.470 4.050 4.170 382,160 -0.16(-3.70%)
Jan 06, 2022 4.490 4.800 4.220 4.330 1,011,525 -0.12(-2.70%)
Jan 05, 2022 5.650 5.800 4.330 4.450 1,038,192 -1.37(-23.54%)
Jan 04, 2022 6.190 6.214 5.630 5.820 1,108,641 -0.40(-6.43%)
Jan 03, 2022 6.500 6.750 5.990 6.220 6,515,347 -2.73(-30.50%)
Dec 31, 2021 9.110 9.490 8.510 8.950 163,032 -0.21(-2.29%)
Dec 30, 2021 8.770 9.365 8.770 9.160 130,958 +0.39(+4.45%)
Dec 29, 2021 9.220 9.290 8.520 8.770 77,228 -0.51(-5.50%)
Dec 28, 2021 9.630 9.705 9.210 9.280 89,726 -0.44(-4.53%)
Dec 27, 2021 9.830 9.910 9.450 9.720 78,287 -0.12(-1.22%)
Dec 23, 2021 9.500 10.08 9.120 9.840 121,540 +0.39(+4.13%)
Dec 22, 2021 9.940 10.13 9.260 9.450 58,978 -0.54(-5.41%)
Dec 21, 2021 9.580 10.10 9.340 9.990 86,545 +0.55(+5.83%)
Dec 20, 2021 9.420 9.620 9.030 9.440 82,341 -0.19(-1.97%)
Dec 17, 2021 8.760 10.13 8.760 9.630 195,520 +0.81(+9.18%)
Dec 16, 2021 9.760 9.760 8.770 8.820 149,951 -0.82(-8.51%)
Dec 15, 2021 9.390 9.840 8.800 9.640 132,799 +0.20(+2.12%)
Dec 14, 2021 9.700 9.990 9.150 9.440 65,532 -0.20(-2.07%)
Dec 13, 2021 9.840 10.29 9.540 9.640 95,720 -0.15(-1.53%)
Dec 10, 2021 9.860 10.34 9.320 9.790 106,529 +0.02(+0.20%)
Dec 09, 2021 10.45 10.77 9.580 9.770 160,194 -0.81(-7.66%)
Dec 08, 2021 10.79 11.29 10.52 10.58 45,010 -0.19(-1.76%)
Dec 07, 2021 10.47 11.35 10.28 10.77 157,620 +0.47(+4.56%)
Dec 06, 2021 10.72 11.03 10.23 10.30 97,876 -0.37(-3.47%)
Dec 03, 2021 11.44 11.44 10.39 10.67 96,877 -0.71(-6.24%)
Dec 02, 2021 10.68 11.47 10.51 11.38 46,191 +0.77(+7.26%)
Dec 01, 2021 11.66 11.87 10.57 10.61 181,930 -0.87(-7.58%)
Nov 30, 2021 10.68 11.51 10.08 11.48 118,616 +0.70(+6.49%)
Nov 29, 2021 11.19 11.19 10.43 10.78 77,122 -0.10(-0.92%)
Nov 26, 2021 10.67 11.14 10.55 10.88 73,455 -0.23(-2.07%)
Nov 24, 2021 10.76 11.20 10.61 11.11 91,936 +0.30(+2.78%)
Nov 23, 2021 10.84 11.15 10.22 10.81 140,641 -0.02(-0.18%)
Nov 22, 2021 12.13 12.13 10.50 10.83 146,538 -1.09(-9.14%)
Nov 19, 2021 12.25 12.90 11.77 11.92 103,560 -0.31(-2.53%)
Nov 18, 2021 13.60 13.98 12.07 12.23 138,538 -1.54(-11.18%)
Nov 17, 2021 14.33 14.33 13.51 13.77 93,490 -0.61(-4.24%)
Nov 16, 2021 14.26 14.48 13.93 14.38 45,990 +0.21(+1.48%)
Nov 15, 2021 14.67 14.86 14.11 14.17 41,910 -0.56(-3.80%)
Nov 12, 2021 14.01 15.17 14.00 14.73 34,303 +0.78(+5.59%)
Nov 11, 2021 14.97 14.97 13.76 13.95 90,912 -0.48(-3.33%)
Nov 10, 2021 14.89 14.43 14.43 49,202 -0.45(-3.02%)
Nov 09, 2021 14.92 15.66 14.46 14.88 63,964 -0.32(-2.11%)
Nov 08, 2021 16.00 16.39 15.18 15.20 74,919 -0.62(-3.92%)
Nov 05, 2021 15.69 15.98 15.13 15.82 77,507 +0.32(+2.06%)
Nov 04, 2021 16.32 16.34 15.26 15.50 67,926 -0.60(-3.73%)
Nov 03, 2021 15.64 16.35 14.70 16.10 89,200 +0.37(+2.35%)
Nov 02, 2021 14.73 15.76 14.40 15.73 74,857 +1.28(+8.86%)
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.