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

Applied Therapeutics Inc (NQ: APLT )

4.525 +0.085 (+1.91%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 2, 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 (%)
Nov 30, 2023 1.970 2.195 1.961 2.110 393,341 +0.09(+4.46%)
Nov 29, 2023 1.960 2.085 1.960 2.020 167,898 +0.07(+3.59%)
Nov 28, 2023 1.900 1.960 1.820 1.950 373,420 +0.11(+5.98%)
Nov 27, 2023 1.900 1.910 1.790 1.840 510,074 -0.01(-0.54%)
Nov 24, 2023 1.890 1.970 1.800 1.850 618,093 -0.05(-2.63%)
Nov 22, 2023 1.970 2.105 1.880 1.900 258,652 -0.08(-4.04%)
Nov 21, 2023 2.000 2.055 1.930 1.980 484,604 -0.01(-0.50%)
Nov 20, 2023 1.930 2.110 1.925 1.990 297,291 +0.00(+0.00%)
Nov 17, 2023 1.980 2.010 1.880 1.990 664,110 +0.01(+0.51%)
Nov 16, 2023 2.130 2.140 1.865 1.980 1,588,371 -0.15(-7.04%)
Nov 15, 2023 2.040 2.240 2.020 2.130 380,283 +0.07(+3.40%)
Nov 14, 2023 1.930 2.100 1.910 2.060 247,170 +0.11(+5.64%)
Nov 13, 2023 2.080 2.080 1.825 1.950 705,993 -0.08(-3.94%)
Nov 10, 2023 2.080 2.110 1.950 2.030 759,048 -0.04(-1.93%)
Nov 09, 2023 2.350 2.350 1.800 2.070 884,252 -0.24(-10.39%)
Nov 08, 2023 2.480 2.510 2.300 2.310 378,363 -0.15(-6.10%)
Nov 07, 2023 2.360 2.460 2.280 2.460 319,204 +0.12(+5.13%)
Nov 06, 2023 2.350 2.650 2.321 2.340 633,198 -0.03(-1.27%)
Nov 03, 2023 2.300 2.380 2.170 2.370 801,581 +0.06(+2.60%)
Nov 02, 2023 2.340 2.400 2.290 2.310 309,528 -0.01(-0.43%)
Nov 01, 2023 2.410 2.490 2.303 2.320 399,754 -0.08(-3.33%)
Oct 31, 2023 2.500 2.564 2.330 2.400 776,840 -0.10(-4.00%)
Oct 30, 2023 2.600 2.700 2.470 2.500 294,306 -0.11(-4.21%)
Oct 27, 2023 2.830 2.854 2.540 2.610 462,790 -0.22(-7.77%)
Oct 26, 2023 2.780 2.978 2.736 2.830 504,678 +0.05(+1.80%)
Oct 25, 2023 2.730 2.950 2.690 2.780 608,506 +0.05(+1.83%)
Oct 24, 2023 2.490 2.940 2.460 2.730 845,898 +0.23(+9.20%)
Oct 23, 2023 2.490 2.599 2.439 2.500 593,098 +0.00(+0.00%)
Oct 20, 2023 2.530 2.655 2.460 2.500 569,168 -0.02(-0.79%)
Oct 19, 2023 2.490 2.600 2.450 2.520 416,205 +0.02(+0.80%)
Oct 18, 2023 2.610 2.710 2.370 2.500 736,276 -0.13(-4.94%)
Oct 17, 2023 2.820 3.090 2.520 2.630 1,054,047 -0.19(-6.74%)
Oct 16, 2023 2.360 3.110 2.330 2.820 2,176,019 +0.40(+16.53%)
Oct 13, 2023 2.300 2.500 2.190 2.420 6,280,699 +0.14(+6.14%)
Oct 12, 2023 2.340 2.360 2.200 2.280 380,854 -0.05(-2.15%)
Oct 11, 2023 2.300 2.440 2.300 2.330 279,641 +0.01(+0.43%)
Oct 10, 2023 2.440 2.450 2.195 2.320 505,576 -0.13(-5.31%)
Oct 09, 2023 2.240 2.540 2.170 2.450 728,176 +0.23(+10.11%)
Oct 06, 2023 2.180 2.280 2.110 2.225 345,706 +0.00(+0.23%)
Oct 05, 2023 2.200 2.330 2.190 2.220 523,452 -0.00(-0.22%)
Oct 04, 2023 2.390 2.405 2.130 2.225 1,023,467 -0.21(-8.44%)
Oct 03, 2023 2.470 2.530 2.210 2.430 728,948 -0.09(-3.57%)
Oct 02, 2023 2.420 2.610 2.410 2.520 447,141 +0.03(+1.20%)
Sep 29, 2023 2.670 2.730 2.480 2.490 982,671 -0.18(-6.74%)
Sep 28, 2023 2.550 2.810 2.521 2.670 959,516 +0.03(+1.14%)
Sep 27, 2023 2.230 2.640 2.180 2.640 1,025,974 +0.18(+7.32%)
Sep 26, 2023 2.120 2.699 2.120 2.460 1,850,616 +0.41(+20.00%)
Sep 25, 2023 2.720 2.735 2.030 2.050 957,054 -0.65(-24.07%)
Sep 22, 2023 2.750 2.820 2.570 2.700 669,730 -0.06(-2.35%)
Sep 21, 2023 2.600 2.900 2.460 2.765 1,173,796 +0.10(+3.56%)
Sep 20, 2023 2.530 2.830 2.350 2.670 2,321,986 +0.14(+5.53%)
Sep 19, 2023 2.010 2.570 2.010 2.530 3,174,776 +0.55(+27.78%)
Sep 18, 2023 1.840 2.030 1.840 1.980 1,215,928 +0.12(+6.45%)
Sep 15, 2023 1.770 1.923 1.730 1.860 918,678 +0.11(+6.29%)
Sep 14, 2023 1.720 1.820 1.681 1.750 3,639,484 +0.06(+3.55%)
Sep 13, 2023 1.610 1.750 1.600 1.690 584,658 +0.09(+5.62%)
Sep 12, 2023 1.790 1.790 1.590 1.600 418,985 -0.10(-5.88%)
Sep 11, 2023 1.570 1.825 1.562 1.700 1,700,705 +0.12(+7.59%)
Sep 08, 2023 1.550 1.670 1.500 1.580 479,811 +0.01(+0.64%)
Sep 07, 2023 1.780 1.930 1.520 1.570 1,682,051 -0.23(-12.78%)
Sep 06, 2023 1.450 2.020 1.330 1.800 9,065,429 +0.54(+42.86%)
Sep 05, 2023 1.320 1.330 1.220 1.260 289,600 -0.05(-3.82%)
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.