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 (%)
May 31, 2022 1.510 1.590 1.400 1.440 390,360 -0.10(-6.49%)
May 27, 2022 1.440 1.570 1.380 1.540 116,649 +0.12(+8.45%)
May 26, 2022 1.510 1.510 1.400 1.420 88,028 -0.06(-4.05%)
May 25, 2022 1.470 1.530 1.450 1.480 53,390 +0.01(+0.68%)
May 24, 2022 1.420 1.580 1.420 1.470 92,977 -0.03(-2.00%)
May 23, 2022 1.440 1.560 1.440 1.500 79,344 +0.06(+4.17%)
May 20, 2022 1.540 1.540 1.330 1.440 130,988 -0.08(-5.26%)
May 19, 2022 1.570 1.690 1.500 1.520 72,250 -0.05(-3.18%)
May 18, 2022 1.650 1.758 1.480 1.570 177,587 -0.13(-7.65%)
May 17, 2022 1.660 1.730 1.640 1.700 87,856 +0.04(+2.41%)
May 16, 2022 1.710 1.850 1.650 1.660 152,698 -0.06(-3.49%)
May 13, 2022 1.840 1.930 1.710 1.720 132,890 -0.04(-2.27%)
May 12, 2022 1.750 1.890 1.685 1.760 176,580 +0.01(+0.57%)
May 11, 2022 1.800 1.860 1.715 1.750 198,816 -0.06(-3.31%)
May 10, 2022 1.770 1.850 1.660 1.810 92,893 +0.09(+5.23%)
May 09, 2022 1.820 1.820 1.650 1.720 172,878 -0.13(-7.03%)
May 06, 2022 1.890 1.970 1.750 1.850 122,135 -0.07(-3.65%)
May 05, 2022 2.010 2.020 1.880 1.920 125,784 -0.13(-6.34%)
May 04, 2022 2.060 2.080 1.980 2.050 150,951 +0.00(+0.00%)
May 03, 2022 2.080 2.150 1.970 2.050 168,705 +0.00(+0.00%)
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.