Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics Inc (NQ: APLT )

4.760 +0.230 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.