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

Applied Therapeutics Inc (NQ: APLT )

4.390 -0.230 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 10.10 11.39 9.589 10.80 52,500 +0.30(+2.86%)
Aug 29, 2019 10.25 10.50 9.550 10.50 8,235 +0.35(+3.45%)
Aug 28, 2019 10.30 10.75 9.844 10.15 13,813 -0.10(-0.98%)
Aug 27, 2019 9.880 10.74 9.500 10.25 16,368 +0.66(+6.88%)
Aug 26, 2019 9.620 10.05 9.550 9.590 1,754 -0.35(-3.52%)
Aug 23, 2019 9.430 10.01 9.430 9.940 1,800 -0.11(-1.09%)
Aug 22, 2019 9.360 10.05 9.360 10.05 3,552 +0.10(+1.01%)
Aug 21, 2019 9.950 9.950 9.904 9.950 5,505 +0.04(+0.40%)
Aug 20, 2019 9.288 10.00 9.288 9.910 993 -0.09(-0.90%)
Aug 19, 2019 9.010 10.00 9.010 10.00 2,157 +0.46(+4.82%)
Aug 16, 2019 8.970 9.750 8.750 9.540 6,700 +0.64(+7.19%)
Aug 15, 2019 9.088 9.088 8.553 8.900 1,293 +0.07(+0.79%)
Aug 14, 2019 8.560 9.390 8.560 8.830 19,001 -0.53(-5.66%)
Aug 13, 2019 9.330 9.360 9.330 9.360 1,113 +0.09(+0.97%)
Aug 12, 2019 8.580 9.270 8.580 9.270 10,261 +0.52(+5.94%)
Aug 09, 2019 8.510 9.010 8.500 8.750 18,000 +0.25(+2.94%)
Aug 08, 2019 9.190 9.206 8.500 8.500 14,507 -0.75(-8.11%)
Aug 07, 2019 9.140 9.250 9.075 9.250 2,657 +0.00(+0.00%)
Aug 06, 2019 9.240 9.250 8.620 9.250 11,241 +0.33(+3.70%)
Aug 05, 2019 9.020 9.480 8.525 8.920 11,118 -0.16(-1.76%)
Aug 02, 2019 8.960 9.090 8.960 9.080 2,300 +0.17(+1.91%)
Aug 01, 2019 9.180 9.320 8.543 8.910 12,962 -0.18(-1.98%)
Jul 31, 2019 9.260 9.540 9.090 9.090 5,789 +0.46(+5.27%)
Jul 30, 2019 8.730 9.550 8.635 8.635 995 -0.29(-3.20%)
Jul 29, 2019 8.535 9.300 8.535 8.920 3,032 +0.17(+1.94%)
Jul 26, 2019 9.300 9.500 8.560 8.750 43,400 -0.25(-2.78%)
Jul 25, 2019 9.080 9.390 9.000 9.000 5,606 -0.07(-0.77%)
Jul 24, 2019 9.012 9.520 9.012 9.070 2,038 -0.51(-5.32%)
Jul 23, 2019 9.130 9.580 9.000 9.580 3,050 +0.17(+1.81%)
Jul 22, 2019 9.410 9.410 9.410 188 +0.00(+0.00%)
Jul 19, 2019 9.290 9.720 8.826 9.410 10,500 +0.31(+3.41%)
Jul 18, 2019 9.300 9.550 9.085 9.100 24,565 -0.02(-0.22%)
Jul 17, 2019 9.740 9.740 9.050 9.120 4,679 -0.15(-1.62%)
Jul 16, 2019 9.260 9.270 8.360 9.270 5,769 -0.15(-1.59%)
Jul 15, 2019 8.990 9.420 8.780 9.420 7,213 +0.43(+4.78%)
Jul 12, 2019 8.100 9.460 8.100 8.990 26,500 +0.89(+10.99%)
Jul 11, 2019 8.090 8.360 8.090 8.100 12,103 +0.00(+0.00%)
Jul 10, 2019 8.460 8.510 8.100 8.100 6,205 -0.27(-3.23%)
Jul 09, 2019 8.150 8.490 8.116 8.370 2,998 +0.29(+3.59%)
Jul 08, 2019 8.220 8.273 8.080 8.080 6,335 -0.04(-0.49%)
Jul 05, 2019 8.240 8.380 8.120 8.120 7,400 -0.14(-1.69%)
Jul 03, 2019 8.435 8.435 8.260 8.260 5,400 -0.06(-0.72%)
Jul 02, 2019 8.700 8.700 8.240 8.320 7,753 -0.18(-2.12%)
Jul 01, 2019 8.240 8.848 8.240 8.500 43,738 +0.26(+3.16%)
Jun 28, 2019 8.370 8.645 8.240 8.240 12,500 -0.09(-1.08%)
Jun 27, 2019 8.200 8.480 8.186 8.330 17,093 +0.23(+2.84%)
Jun 26, 2019 8.451 8.476 8.090 8.100 8,938 -0.30(-3.63%)
Jun 25, 2019 8.254 8.533 8.060 8.405 10,522 -0.29(-3.28%)
Jun 24, 2019 8.340 8.866 8.340 8.690 32,585 +0.05(+0.58%)
Jun 21, 2019 8.710 9.409 8.240 8.640 70,600 -0.61(-6.59%)
Jun 20, 2019 9.260 10.00 8.700 9.250 16,299 -0.01(-0.11%)
Jun 19, 2019 9.010 9.940 9.010 9.260 20,063 +0.27(+3.00%)
Jun 18, 2019 9.260 9.260 8.970 8.990 7,506 -0.07(-0.77%)
Jun 17, 2019 8.630 9.605 8.630 9.060 33,750 +0.51(+5.96%)
Jun 14, 2019 9.860 10.14 8.090 8.550 77,600 -1.21(-12.40%)
Jun 13, 2019 10.03 10.03 9.580 9.760 11,180 -0.24(-2.40%)
Jun 12, 2019 10.15 10.21 9.960 10.00 33,148 +0.08(+0.81%)
Jun 11, 2019 10.10 11.20 9.850 9.920 60,146 +0.02(+0.20%)
Jun 10, 2019 10.10 10.10 9.340 9.900 119,280 +0.60(+6.45%)
Jun 07, 2019 9.270 9.600 8.940 9.300 119,600 +0.20(+2.20%)
Jun 06, 2019 10.04 10.04 9.000 9.100 71,495 -0.90(-9.00%)
Jun 05, 2019 10.00 10.09 10.00 10.00 13,311 +0.04(+0.40%)
Jun 04, 2019 9.940 10.00 9.940 9.960 19,440 -0.06(-0.60%)
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.