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 (%)
Apr 26, 2024 4.250 4.450 4.240 4.280 429,224 +0.05(+1.18%)
Apr 25, 2024 4.200 4.360 4.170 4.230 568,691 -0.08(-1.86%)
Apr 24, 2024 4.500 4.555 4.165 4.310 770,125 -0.15(-3.36%)
Apr 23, 2024 4.440 4.700 4.430 4.460 400,796 +0.05(+1.13%)
Apr 22, 2024 4.380 4.645 4.380 4.410 1,117,613 +0.03(+0.68%)
Apr 19, 2024 4.720 4.889 4.360 4.380 2,888,308 -0.36(-7.59%)
Apr 18, 2024 4.800 5.000 4.700 4.740 724,450 -0.09(-1.86%)
Apr 17, 2024 5.100 5.230 4.650 4.830 861,361 -0.32(-6.21%)
Apr 16, 2024 5.030 5.290 5.020 5.150 511,106 +0.09(+1.78%)
Apr 15, 2024 5.200 5.260 4.920 5.060 1,098,609 -0.10(-1.94%)
Apr 12, 2024 5.320 5.410 5.050 5.160 664,842 -0.18(-3.37%)
Apr 11, 2024 5.540 5.570 5.340 5.340 684,550 -0.16(-2.91%)
Apr 10, 2024 5.430 5.640 5.430 5.500 474,326 -0.07(-1.26%)
Apr 09, 2024 5.680 5.705 5.380 5.570 556,818 -0.09(-1.59%)
Apr 08, 2024 5.820 5.855 5.545 5.660 465,936 -0.12(-2.08%)
Apr 05, 2024 5.990 6.133 5.770 5.780 514,145 -0.14(-2.36%)
Apr 04, 2024 6.220 6.700 5.850 5.920 3,061,343 -0.29(-4.67%)
Apr 03, 2024 6.390 6.390 6.080 6.210 422,989 -0.16(-2.51%)
Apr 02, 2024 6.230 6.410 6.100 6.370 641,974 +0.04(+0.63%)
Apr 01, 2024 6.000 6.460 5.945 6.330 1,893,485 -0.47(-6.91%)
Mar 28, 2024 6.860 7.166 6.750 6.800 1,560,770 -0.05(-0.73%)
Mar 27, 2024 6.700 6.940 6.570 6.850 676,165 +0.18(+2.70%)
Mar 26, 2024 6.810 6.880 6.550 6.670 563,097 -0.08(-1.19%)
Mar 25, 2024 6.520 6.940 6.490 6.750 634,867 +0.00(+0.00%)
Mar 22, 2024 6.870 7.390 6.740 6.750 1,092,712 -0.08(-1.10%)
Mar 21, 2024 6.940 7.220 6.720 6.825 870,154 -0.08(-1.09%)
Mar 20, 2024 6.210 6.960 6.190 6.900 1,136,326 +0.64(+10.22%)
Mar 19, 2024 5.700 6.380 5.430 6.260 985,451 +0.30(+5.03%)
Mar 18, 2024 5.910 6.330 5.730 5.960 869,382 -0.06(-1.00%)
Mar 15, 2024 5.860 6.040 5.670 6.020 1,299,588 +0.20(+3.44%)
Mar 14, 2024 5.370 5.960 5.360 5.820 1,685,763 -0.29(-4.75%)
Mar 13, 2024 6.000 6.180 5.950 6.110 867,602 +0.10(+1.66%)
Mar 12, 2024 6.360 6.450 5.915 6.010 1,026,482 -0.33(-5.21%)
Mar 11, 2024 5.950 6.690 5.890 6.340 1,583,568 -0.59(-8.51%)
Mar 08, 2024 6.690 7.140 6.630 6.930 2,099,693 +0.31(+4.68%)
Mar 07, 2024 6.530 6.800 6.380 6.620 2,526,299 +0.16(+2.48%)
Mar 06, 2024 6.410 6.580 6.020 6.460 1,392,855 +0.29(+4.70%)
Mar 05, 2024 6.780 6.830 5.910 6.170 1,805,452 -0.73(-10.58%)
Mar 04, 2024 7.120 7.310 6.860 6.900 1,356,816 -0.17(-2.40%)
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.