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

Applied Therapeutics Inc (NQ: APLT )

4.250 -0.150 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2020 22.01 22.01 22.01 207,048 +0.42(+1.95%)
Dec 30, 2020 21.99 21.99 20.27 21.59 207,048 -0.20(-0.92%)
Dec 29, 2020 22.27 22.30 21.48 21.79 92,583 -0.48(-2.16%)
Dec 28, 2020 22.71 22.82 21.45 22.27 81,920 -0.03(-0.13%)
Dec 24, 2020 22.56 22.89 21.73 22.30 57,400 -0.36(-1.59%)
Dec 23, 2020 22.73 23.43 22.14 22.66 48,891 -0.10(-0.44%)
Dec 22, 2020 23.50 24.13 22.38 22.76 48,094 -0.18(-0.78%)
Dec 21, 2020 22.22 23.23 22.04 22.94 81,154 +0.04(+0.17%)
Dec 18, 2020 24.07 24.80 22.76 22.90 418,900 -0.95(-3.98%)
Dec 17, 2020 23.32 24.11 22.61 23.85 108,576 +0.81(+3.52%)
Dec 16, 2020 23.64 24.60 22.40 23.04 99,210 -0.60(-2.54%)
Dec 15, 2020 24.79 26.49 23.51 23.64 150,354 -0.51(-2.11%)
Dec 14, 2020 23.05 25.20 22.14 24.15 160,101 +1.75(+7.81%)
Dec 11, 2020 22.91 24.55 21.72 22.40 161,400 -0.75(-3.24%)
Dec 10, 2020 19.95 23.31 19.90 23.15 166,723 +2.71(+13.26%)
Dec 09, 2020 20.12 20.86 19.28 20.44 166,502 +0.53(+2.66%)
Dec 08, 2020 20.07 20.77 19.80 19.91 112,254 -0.25(-1.24%)
Dec 07, 2020 21.29 21.98 20.00 20.16 107,234 -1.34(-6.23%)
Dec 04, 2020 21.61 21.61 20.32 21.50 39,200 +0.84(+4.07%)
Dec 03, 2020 21.75 21.75 20.31 20.66 70,994 -0.25(-1.20%)
Dec 02, 2020 20.73 22.06 20.31 20.91 116,455 +0.07(+0.34%)
Dec 01, 2020 23.40 23.76 20.61 20.84 236,721 -2.32(-10.02%)
Nov 30, 2020 23.64 24.10 22.38 23.16 138,108 -0.34(-1.45%)
Nov 27, 2020 22.50 24.54 21.24 23.50 110,200 +1.03(+4.58%)
Nov 25, 2020 21.94 23.81 21.94 22.47 190,000 +0.54(+2.46%)
Nov 24, 2020 20.95 22.30 20.65 21.93 219,133 +1.29(+6.25%)
Nov 23, 2020 19.65 21.03 19.27 20.64 147,505 +1.14(+5.85%)
Nov 20, 2020 18.79 19.75 18.15 19.50 126,100 +0.25(+1.30%)
Nov 19, 2020 16.71 19.98 16.40 19.25 254,360 +2.45(+14.58%)
Nov 18, 2020 16.55 17.79 16.25 16.80 158,561 -0.33(-1.93%)
Nov 17, 2020 16.60 17.46 16.14 17.13 111,737 +0.06(+0.35%)
Nov 16, 2020 17.08 17.73 16.30 17.07 117,318 +0.66(+4.02%)
Nov 13, 2020 15.22 16.74 14.60 16.41 207,800 +0.97(+6.28%)
Nov 12, 2020 15.11 15.86 13.58 15.44 813,030 -0.06(-0.39%)
Nov 11, 2020 16.07 16.40 14.89 15.50 165,055 +0.00(+0.00%)
Nov 10, 2020 18.27 18.27 15.31 15.50 352,041 -2.48(-13.79%)
Nov 09, 2020 18.11 18.54 16.64 17.98 135,606 +1.48(+8.97%)
Nov 06, 2020 18.35 18.35 16.37 16.50 99,000 -1.84(-10.03%)
Nov 05, 2020 18.98 19.36 18.16 18.34 59,217 -0.66(-3.47%)
Nov 04, 2020 17.76 19.67 17.76 19.00 78,235 +0.89(+4.91%)
Nov 03, 2020 18.67 19.73 17.28 18.11 97,517 +0.48(+2.72%)
Nov 02, 2020 16.61 17.68 16.49 17.63 149,851 +1.36(+8.36%)
Oct 30, 2020 16.84 17.30 15.61 16.27 164,900 -0.79(-4.63%)
Oct 29, 2020 18.32 18.81 16.92 17.06 230,702 -1.12(-6.16%)
Oct 28, 2020 20.65 20.74 18.00 18.18 362,790 -2.99(-14.12%)
Oct 27, 2020 22.83 22.83 21.05 21.17 56,299 -0.97(-4.38%)
Oct 26, 2020 22.22 22.70 21.35 22.14 56,121 -0.44(-1.95%)
Oct 23, 2020 22.34 22.98 22.06 22.58 41,600 +0.33(+1.48%)
Oct 22, 2020 21.55 22.95 21.55 22.25 88,206 +0.63(+2.91%)
Oct 21, 2020 22.05 22.05 21.19 21.62 57,707 -0.45(-2.04%)
Oct 20, 2020 22.34 22.86 21.13 22.07 68,770 -0.22(-0.99%)
Oct 19, 2020 23.61 23.73 22.08 22.29 71,315 -1.17(-4.99%)
Oct 16, 2020 23.03 23.75 22.92 23.46 61,900 +0.22(+0.95%)
Oct 15, 2020 23.83 23.83 22.51 23.24 74,493 -0.46(-1.94%)
Oct 14, 2020 24.25 24.41 23.34 23.70 58,063 -0.53(-2.19%)
Oct 13, 2020 22.83 24.49 22.65 24.23 73,408 +1.10(+4.76%)
Oct 12, 2020 22.79 23.28 22.50 23.13 68,824 +0.27(+1.18%)
Oct 09, 2020 23.64 24.19 22.04 22.86 85,800 -0.22(-0.95%)
Oct 08, 2020 23.95 24.27 22.38 23.08 226,734 +1.75(+8.20%)
Oct 07, 2020 21.90 22.78 21.02 21.33 73,917 -0.91(-4.09%)
Oct 06, 2020 22.00 23.43 21.93 22.24 125,375 +0.31(+1.41%)
Oct 05, 2020 20.27 21.98 20.18 21.93 134,446 +1.91(+9.54%)
Oct 02, 2020 19.40 20.63 19.40 20.02 88,000 +0.01(+0.05%)
Oct 01, 2020 20.92 21.08 19.51 20.01 133,607 -0.75(-3.61%)
Sep 30, 2020 20.73 21.25 19.78 20.76 148,673 +0.42(+2.06%)
Sep 29, 2020 19.68 20.53 18.80 20.34 227,274 +0.57(+2.88%)
Sep 28, 2020 20.29 20.29 19.33 19.77 108,488 -0.10(-0.50%)
Sep 25, 2020 19.43 20.48 19.06 19.87 184,300 +0.44(+2.26%)
Sep 24, 2020 21.31 21.31 19.24 19.43 209,217 -1.03(-5.03%)
Sep 23, 2020 22.14 22.14 20.33 20.46 193,411 -1.64(-7.42%)
Sep 22, 2020 22.57 22.93 21.25 22.10 194,378 -0.32(-1.45%)
Sep 21, 2020 23.70 23.81 22.11 22.43 142,950 -1.93(-7.94%)
Sep 18, 2020 24.23 24.88 23.85 24.36 242,400 +0.41(+1.71%)
Sep 17, 2020 23.48 24.35 23.17 23.95 75,575 +0.37(+1.57%)
Sep 16, 2020 24.35 24.67 23.42 23.58 108,895 -0.39(-1.63%)
Sep 15, 2020 25.72 25.91 23.84 23.97 101,734 -1.44(-5.67%)
Sep 14, 2020 24.54 27.19 24.27 25.41 179,369 +1.15(+4.74%)
Sep 11, 2020 24.84 25.31 23.43 24.26 98,700 -0.26(-1.06%)
Sep 10, 2020 27.12 27.76 24.40 24.52 181,872 -2.72(-9.99%)
Sep 09, 2020 24.78 27.35 24.78 27.24 173,850 +2.74(+11.18%)
Sep 08, 2020 23.18 24.98 23.07 24.50 109,917 +0.74(+3.11%)
Sep 04, 2020 24.01 24.49 22.62 23.76 76,300 +0.00(+0.00%)
Sep 03, 2020 23.89 24.50 22.89 23.76 81,826 -0.58(-2.38%)
Sep 02, 2020 22.81 24.49 22.51 24.34 129,416 +1.83(+8.13%)
Sep 01, 2020 23.98 24.39 22.30 22.51 130,779 -1.59(-6.60%)
Aug 31, 2020 23.45 24.55 23.10 24.10 123,583 +0.69(+2.95%)
Aug 28, 2020 23.40 23.83 23.04 23.41 112,800 +0.00(+0.00%)
Aug 27, 2020 23.48 23.85 22.76 23.41 91,814 -0.03(-0.13%)
Aug 26, 2020 24.73 24.73 22.91 23.44 86,799 -1.29(-5.22%)
Aug 25, 2020 24.01 25.23 23.63 24.73 113,495 +0.49(+2.02%)
Aug 24, 2020 24.98 24.98 22.94 24.24 197,555 -0.45(-1.82%)
Aug 21, 2020 26.08 26.08 24.40 24.69 111,200 -1.54(-5.87%)
Aug 20, 2020 27.46 27.46 25.90 26.23 104,134 -1.59(-5.72%)
Aug 19, 2020 26.41 28.78 25.81 27.82 156,234 +1.64(+6.26%)
Aug 18, 2020 25.72 26.29 25.06 26.18 197,922 +0.47(+1.83%)
Aug 17, 2020 25.40 26.30 23.28 25.71 671,177 -3.53(-12.07%)
Aug 14, 2020 30.88 30.88 26.81 29.24 229,200 -1.91(-6.13%)
Aug 13, 2020 30.58 33.34 30.36 31.15 175,611 +0.47(+1.53%)
Aug 12, 2020 27.36 31.17 27.06 30.68 251,651 +3.10(+11.24%)
Aug 11, 2020 26.34 29.19 25.31 27.58 295,204 +0.63(+2.34%)
Aug 10, 2020 26.97 27.57 26.38 26.95 111,779 -0.17(-0.63%)
Aug 07, 2020 26.21 27.42 24.85 27.12 252,100 +0.24(+0.89%)
Aug 06, 2020 27.01 27.20 25.72 26.88 147,205 -0.03(-0.11%)
Aug 05, 2020 27.15 27.54 25.56 26.91 169,277 +0.17(+0.64%)
Aug 04, 2020 25.96 26.97 25.78 26.74 74,962 +0.81(+3.12%)
Aug 03, 2020 25.75 26.44 25.04 25.93 210,026 +0.13(+0.50%)
Jul 31, 2020 25.45 25.87 24.43 25.80 229,200 +0.40(+1.57%)
Jul 30, 2020 25.11 25.62 24.32 25.40 145,471 +0.09(+0.36%)
Jul 29, 2020 25.13 25.69 23.87 25.31 322,237 +0.29(+1.16%)
Jul 28, 2020 25.53 25.64 24.86 25.02 149,654 -0.72(-2.80%)
Jul 27, 2020 25.61 26.49 24.64 25.74 188,199 +0.44(+1.74%)
Jul 24, 2020 27.14 27.14 25.18 25.30 129,500 -1.75(-6.47%)
Jul 23, 2020 25.62 27.75 25.08 27.05 416,420 +1.41(+5.50%)
Jul 22, 2020 26.63 27.07 25.02 25.64 201,793 -1.08(-4.04%)
Jul 21, 2020 27.71 28.40 26.26 26.72 254,093 -0.66(-2.41%)
Jul 20, 2020 28.50 29.38 26.64 27.38 277,066 -0.98(-3.46%)
Jul 17, 2020 28.33 29.94 28.00 28.36 151,600 +0.09(+0.32%)
Jul 16, 2020 30.35 30.41 27.57 28.27 292,303 -2.44(-7.95%)
Jul 15, 2020 29.04 31.34 28.33 30.71 454,366 +2.38(+8.40%)
Jul 14, 2020 28.02 28.89 26.58 28.33 292,514 +0.26(+0.93%)
Jul 13, 2020 30.81 31.43 26.65 28.07 884,068 -2.40(-7.88%)
Jul 10, 2020 31.27 31.29 30.14 30.47 169,200 -0.75(-2.40%)
Jul 09, 2020 31.70 32.52 30.25 31.22 495,037 -1.13(-3.49%)
Jul 08, 2020 32.39 33.49 31.51 32.35 170,600 -0.04(-0.12%)
Jul 07, 2020 30.79 32.83 30.35 32.39 294,142 +1.02(+3.25%)
Jul 06, 2020 31.91 32.01 28.47 31.37 636,972 -1.78(-5.37%)
Jul 02, 2020 35.36 35.36 31.22 33.15 430,200 -2.21(-6.25%)
Jul 01, 2020 36.19 37.20 33.13 35.36 365,453 -0.79(-2.19%)
Jun 30, 2020 35.60 36.75 33.89 36.15 439,451 +0.58(+1.63%)
Jun 29, 2020 35.77 36.06 33.40 35.57 212,535 +0.23(+0.65%)
Jun 26, 2020 37.71 38.16 34.38 35.34 981,000 -2.40(-6.36%)
Jun 25, 2020 37.97 39.56 35.67 37.74 353,820 -1.07(-2.76%)
Jun 24, 2020 43.30 43.65 38.16 38.81 342,045 -4.83(-11.07%)
Jun 23, 2020 48.51 48.58 43.00 43.64 194,050 -4.74(-9.80%)
Jun 22, 2020 48.43 49.88 47.56 48.38 174,659 +0.14(+0.29%)
Jun 19, 2020 45.45 48.89 44.83 48.24 187,000 +3.04(+6.73%)
Jun 18, 2020 43.07 45.91 43.07 45.20 134,642 +1.73(+3.98%)
Jun 17, 2020 43.56 44.98 42.95 43.47 246,223 -0.48(-1.09%)
Jun 16, 2020 44.38 45.29 43.04 43.95 193,843 +1.28(+3.00%)
Jun 15, 2020 39.76 43.64 39.76 42.67 185,653 +1.93(+4.74%)
Jun 12, 2020 40.54 42.06 39.19 40.74 140,000 +0.78(+1.95%)
Jun 11, 2020 41.82 42.57 39.62 39.96 132,252 -3.06(-7.11%)
Jun 10, 2020 42.92 43.27 40.78 43.02 164,803 +0.27(+0.63%)
Jun 09, 2020 44.27 45.50 42.48 42.75 174,799 -1.79(-4.02%)
Jun 08, 2020 41.84 45.17 41.11 44.54 199,890 +2.82(+6.76%)
Jun 05, 2020 43.77 44.75 40.00 41.72 266,700 -2.30(-5.22%)
Jun 04, 2020 43.74 44.79 43.35 44.02 129,073 +0.02(+0.05%)
Jun 03, 2020 45.29 45.76 43.27 44.00 134,526 -0.90(-2.00%)
Jun 02, 2020 46.63 46.84 43.40 44.90 194,336 -1.51(-3.25%)
Jun 01, 2020 45.83 48.56 45.83 46.41 106,337 +0.89(+1.96%)
May 29, 2020 46.07 46.97 43.44 45.52 300,400 -1.40(-2.98%)
May 28, 2020 48.08 49.34 45.83 46.92 227,356 -1.43(-2.96%)
May 27, 2020 48.69 49.42 44.56 48.35 89,616 +0.06(+0.12%)
May 26, 2020 49.37 51.99 48.06 48.29 118,705 +0.56(+1.17%)
May 22, 2020 49.14 50.70 47.36 47.73 92,600 -1.69(-3.42%)
May 21, 2020 51.08 51.51 47.72 49.42 148,796 -1.81(-3.53%)
May 20, 2020 48.76 51.54 48.00 51.23 269,481 +3.87(+8.17%)
May 19, 2020 44.79 49.29 44.55 47.36 123,917 +2.00(+4.41%)
May 18, 2020 45.16 48.30 44.32 45.36 169,791 +1.36(+3.09%)
May 15, 2020 41.89 44.44 41.89 44.00 132,500 +1.01(+2.35%)
May 14, 2020 43.32 44.45 42.31 42.99 122,773 -1.26(-2.85%)
May 13, 2020 47.55 50.10 43.10 44.25 171,313 -3.56(-7.45%)
May 12, 2020 50.06 51.26 47.05 47.81 125,700 -1.44(-2.92%)
May 11, 2020 45.83 51.65 44.86 49.25 244,416 +2.95(+6.37%)
May 08, 2020 45.98 48.00 44.51 46.30 194,200 +1.30(+2.89%)
May 07, 2020 45.26 46.50 44.20 45.00 138,507 -0.07(-0.16%)
May 06, 2020 42.10 47.60 42.10 45.07 309,554 +3.07(+7.31%)
May 05, 2020 38.33 45.00 37.80 42.00 217,924 +4.57(+12.21%)
May 04, 2020 36.09 39.29 35.42 37.43 138,100 +0.80(+2.18%)
May 01, 2020 35.07 36.91 34.61 36.63 126,400 +0.88(+2.46%)
Apr 30, 2020 38.88 39.99 35.64 35.75 154,223 -3.13(-8.05%)
Apr 29, 2020 38.67 40.38 37.02 38.88 158,418 +1.88(+5.08%)
Apr 28, 2020 41.00 42.01 35.45 37.00 185,432 -2.41(-6.12%)
Apr 27, 2020 37.92 42.87 37.75 39.41 190,441 +1.88(+5.01%)
Apr 24, 2020 34.95 38.74 34.01 37.53 156,000 +2.70(+7.75%)
Apr 23, 2020 35.28 36.15 34.28 34.83 178,087 +0.06(+0.17%)
Apr 22, 2020 36.73 37.93 34.67 34.77 216,586 -0.50(-1.42%)
Apr 21, 2020 38.00 38.47 32.01 35.27 401,026 -4.49(-11.29%)
Apr 20, 2020 41.26 43.30 38.05 39.76 144,216 -2.24(-5.33%)
Apr 17, 2020 39.89 43.93 39.35 42.00 149,500 +3.80(+9.95%)
Apr 16, 2020 41.01 41.82 36.10 38.20 295,011 -2.40(-5.91%)
Apr 15, 2020 41.44 42.26 39.34 40.60 226,078 -1.06(-2.54%)
Apr 14, 2020 42.01 43.93 41.15 41.66 172,605 +0.33(+0.80%)
Apr 13, 2020 42.66 42.80 39.12 41.33 115,462 -2.19(-5.03%)
Apr 09, 2020 48.00 48.00 42.45 43.52 276,300 -2.41(-5.25%)
Apr 08, 2020 40.51 47.00 39.34 45.93 310,174 +5.33(+13.13%)
Apr 07, 2020 36.30 42.00 36.30 40.60 289,689 +5.59(+15.97%)
Apr 06, 2020 34.04 35.48 32.22 35.01 115,532 +3.15(+9.89%)
Apr 03, 2020 30.85 33.11 30.20 31.86 90,900 +0.81(+2.61%)
Apr 02, 2020 31.32 34.88 29.27 31.05 173,322 +1.64(+5.58%)
Apr 01, 2020 31.60 32.18 28.36 29.41 148,398 -3.28(-10.03%)
Mar 31, 2020 33.24 35.92 30.70 32.69 326,211 -1.30(-3.82%)
Mar 30, 2020 31.54 34.97 28.95 33.99 127,662 +3.55(+11.66%)
Mar 27, 2020 29.85 31.50 27.91 30.44 103,300 +0.01(+0.03%)
Mar 26, 2020 30.75 34.82 29.00 30.43 139,594 +0.41(+1.37%)
Mar 25, 2020 29.59 31.94 27.55 30.02 86,971 +0.44(+1.49%)
Mar 24, 2020 29.61 31.92 28.18 29.58 129,149 +1.59(+5.68%)
Mar 23, 2020 27.34 29.56 24.33 27.99 147,426 +0.99(+3.67%)
Mar 20, 2020 24.85 28.27 24.30 27.00 525,300 +1.81(+7.19%)
Mar 19, 2020 20.78 26.60 20.78 25.19 147,006 +3.91(+18.37%)
Mar 18, 2020 21.63 23.23 19.95 21.28 196,161 -1.92(-8.28%)
Mar 17, 2020 20.27 23.92 18.46 23.20 266,159 +3.66(+18.73%)
Mar 16, 2020 24.73 26.49 18.63 19.54 152,348 -8.29(-29.79%)
Mar 13, 2020 28.31 31.42 25.09 27.83 144,300 +0.82(+3.04%)
Mar 12, 2020 27.53 30.00 23.05 27.01 272,505 -2.58(-8.72%)
Mar 11, 2020 33.11 33.44 29.20 29.59 226,598 -4.51(-13.23%)
Mar 10, 2020 34.73 36.76 30.95 34.10 153,632 -0.18(-0.53%)
Mar 09, 2020 37.91 40.00 34.04 34.28 287,263 -6.83(-16.61%)
Mar 06, 2020 38.65 42.26 38.64 41.11 157,700 +0.71(+1.76%)
Mar 05, 2020 43.40 44.20 39.66 40.40 91,150 -4.16(-9.34%)
Mar 04, 2020 42.00 44.78 40.14 44.56 68,290 +2.97(+7.14%)
Mar 03, 2020 41.74 42.59 40.03 41.59 112,418 -0.28(-0.67%)
Mar 02, 2020 41.76 42.22 39.81 41.87 209,853 +0.32(+0.77%)
Feb 28, 2020 40.35 41.77 38.02 41.55 158,300 -0.10(-0.24%)
Feb 27, 2020 42.50 42.90 39.67 41.65 180,714 -0.05(-0.12%)
Feb 26, 2020 40.94 42.11 39.91 41.70 89,064 +0.72(+1.76%)
Feb 25, 2020 41.05 41.99 40.00 40.98 179,289 +0.01(+0.02%)
Feb 24, 2020 40.98 42.24 39.03 40.97 134,735 -1.81(-4.23%)
Feb 21, 2020 41.75 43.42 40.09 42.78 133,000 -0.41(-0.95%)
Feb 20, 2020 40.51 43.50 40.42 43.19 141,267 +2.02(+4.91%)
Feb 19, 2020 45.42 46.80 40.00 41.17 236,545 -3.73(-8.31%)
Feb 18, 2020 45.40 45.86 43.00 44.90 193,486 -0.86(-1.88%)
Feb 14, 2020 48.25 48.65 42.03 45.76 408,300 -3.32(-6.76%)
Feb 13, 2020 52.50 52.50 48.04 49.08 242,196 -3.72(-7.05%)
Feb 12, 2020 52.94 54.00 51.52 52.80 114,911 -0.20(-0.38%)
Feb 11, 2020 53.98 54.62 50.40 53.00 193,334 -0.78(-1.45%)
Feb 10, 2020 53.74 55.15 52.53 53.78 234,428 -0.17(-0.32%)
Feb 07, 2020 50.31 54.60 50.01 53.95 539,300 +2.69(+5.25%)
Feb 06, 2020 55.88 56.08 51.05 51.26 185,636 -4.21(-7.59%)
Feb 05, 2020 55.46 56.85 54.71 55.47 116,234 +0.77(+1.41%)
Feb 04, 2020 55.13 57.39 54.16 54.70 196,955 +0.69(+1.28%)
Feb 03, 2020 53.22 55.75 53.22 54.01 296,684 +1.54(+2.94%)
Jan 31, 2020 55.11 55.85 52.11 52.47 211,800 -0.66(-1.24%)
Jan 30, 2020 50.20 53.27 49.32 53.13 178,382 +3.53(+7.12%)
Jan 29, 2020 49.71 52.99 49.06 49.60 156,863 -0.23(-0.46%)
Jan 28, 2020 50.63 50.63 48.66 49.83 108,803 -0.49(-0.97%)
Jan 27, 2020 48.76 50.82 47.42 50.32 241,447 +1.66(+3.41%)
Jan 24, 2020 49.10 52.46 47.28 48.66 912,400 -0.19(-0.39%)
Jan 23, 2020 48.00 51.00 47.02 48.85 208,925 +0.92(+1.92%)
Jan 22, 2020 48.01 49.98 46.00 47.93 178,811 -0.42(-0.87%)
Jan 21, 2020 47.99 53.16 46.87 48.35 138,844 -0.51(-1.04%)
Jan 17, 2020 50.00 50.89 48.50 48.86 107,600 +0.57(+1.18%)
Jan 16, 2020 44.88 48.70 44.88 48.29 154,598 +3.72(+8.35%)
Jan 15, 2020 47.38 53.26 44.20 44.57 415,894 -1.79(-3.86%)
Jan 14, 2020 40.65 48.63 39.22 46.36 487,002 +4.26(+10.12%)
Jan 13, 2020 39.44 44.00 39.20 42.10 214,991 +1.54(+3.80%)
Jan 10, 2020 43.28 44.54 39.05 40.56 516,400 -3.57(-8.09%)
Jan 09, 2020 36.20 45.73 36.04 44.13 1,279,340 +8.95(+25.44%)
Jan 08, 2020 31.75 40.14 31.00 35.18 1,359,751 +9.02(+34.48%)
Jan 07, 2020 26.22 27.98 24.00 26.16 118,511 -0.55(-2.06%)
Jan 06, 2020 30.09 30.21 25.51 26.71 142,787 -3.19(-10.67%)
Jan 03, 2020 28.51 31.74 27.50 29.90 263,400 +1.13(+3.93%)
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.