Indicators

Applied Therapeutics Inc (NQ: APLT )

4.840 +0.080 (+1.68%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.000	2.010	1.860	1.880	208,807	-0.11(-5.53%)
Feb 25, 2022	2.000	2.050	1.913	1.990	317,010	+0.04(+2.05%)
Feb 24, 2022	1.900	2.050	1.860	1.950	219,209	-0.05(-2.50%)
Feb 23, 2022	2.080	2.120	1.960	2.000	230,103	-0.08(-3.85%)
Feb 22, 2022	2.210	2.210	2.020	2.080	161,127	-0.13(-5.88%)
Feb 18, 2022				2.210	0	+0.03(+1.38%)
Feb 17, 2022	2.260	2.320	2.180	2.180	182,927	-0.12(-5.22%)
Feb 16, 2022	2.330	2.375	2.220	2.300	204,975	+0.03(+1.32%)
Feb 15, 2022	2.300	2.380	2.230	2.270	156,385	+0.02(+0.89%)
Feb 14, 2022	2.300	2.350	2.230	2.250	130,055	-0.08(-3.43%)
Feb 11, 2022	2.460	2.590	2.325	2.330	202,082	-0.16(-6.43%)
Feb 10, 2022	2.590	2.690	2.410	2.490	353,644	-0.11(-4.23%)
Feb 09, 2022	2.640	2.650	2.540	2.600	344,238	+0.02(+0.78%)
Feb 08, 2022	2.570	2.637	2.530	2.580	177,474	-0.02(-0.77%)
Feb 07, 2022	2.750	2.800	2.540	2.600	350,395	-0.08(-2.99%)
Feb 04, 2022	2.730	2.850	2.630	2.680	223,694	-0.07(-2.55%)
Feb 03, 2022	2.930		2.715	2.750	306,844	-0.20(-6.78%)
Feb 02, 2022	3.240	3.240	2.940	2.950	227,721	-0.25(-7.81%)

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.