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

Applied Therapeutics Inc (NQ: APLT )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 0.9400 0.9909 0.9200 0.9301 93,420 -0.00(-0.43%)
Sep 29, 2022 0.9400 0.9920 0.8800 0.9341 138,432 -0.03(-3.43%)
Sep 28, 2022 0.9600 0.9800 0.9103 0.9673 117,132 -0.01(-1.09%)
Sep 27, 2022 0.9690 1.020 0.9400 0.9780 67,826 +0.03(+2.95%)
Sep 26, 2022 1.020 1.020 0.9090 0.9500 317,258 -0.01(-1.51%)
Sep 23, 2022 0.9500 0.9717 0.9150 0.9646 164,879 +0.01(+1.37%)
Sep 22, 2022 1.070 1.070 0.9300 0.9516 214,136 -0.11(-10.23%)
Sep 21, 2022 1.100 1.100 1.020 1.060 208,533 -0.04(-3.64%)
Sep 20, 2022 1.160 1.160 1.050 1.100 224,875 -0.07(-5.98%)
Sep 19, 2022 1.310 1.340 1.150 1.170 364,182 -0.18(-13.33%)
Sep 16, 2022 1.460 1.460 1.330 1.350 396,527 -0.13(-8.78%)
Sep 15, 2022 1.520 1.520 1.460 1.480 105,779 -0.03(-1.99%)
Sep 14, 2022 1.440 1.590 1.430 1.510 107,370 +0.03(+2.03%)
Sep 13, 2022 1.420 1.500 1.420 1.480 58,613 +0.01(+0.68%)
Sep 12, 2022 1.460 1.500 1.440 1.470 51,442 +0.01(+0.68%)
Sep 09, 2022 1.510 1.540 1.420 1.460 167,502 -0.01(-0.68%)
Sep 08, 2022 1.380 1.500 1.350 1.470 98,729 +0.07(+5.00%)
Sep 07, 2022 1.370 1.400 1.310 1.400 89,150 +0.04(+2.94%)
Sep 06, 2022 1.320 1.400 1.290 1.360 176,274 +0.06(+4.62%)
Sep 02, 2022 1.410 1.410 1.280 1.300 144,209 -0.12(-8.45%)
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.