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

Applied Therapeutics Inc (NQ: APLT )

4.760 +0.020 (+0.42%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 19, 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 (%)
Nov 30, 2022 0.9500 1.250 0.8500 1.120 2,135,968 +0.17(+17.88%)
Nov 29, 2022 0.8889 0.9700 0.8889 0.9501 134,469 +0.05(+5.38%)
Nov 28, 2022 0.8900 0.9417 0.8500 0.9016 71,436 +0.00(+0.52%)
Nov 25, 2022 0.8900 0.9462 0.8420 0.8969 286,424 +0.01(+0.78%)
Nov 23, 2022 0.8621 0.9100 0.8240 0.8900 227,762 +0.04(+4.71%)
Nov 22, 2022 0.8100 0.8600 0.8000 0.8500 74,382 +0.02(+2.40%)
Nov 21, 2022 0.8000 0.8700 0.8000 0.8301 305,970 -0.02(-1.94%)
Nov 18, 2022 0.8750 0.9947 0.8108 0.8465 274,227 -0.03(-3.48%)
Nov 17, 2022 0.8232 0.8900 0.7800 0.8770 476,893 +0.03(+3.18%)
Nov 16, 2022 0.8488 0.9373 0.8200 0.8500 245,899 +0.00(+0.14%)
Nov 15, 2022 0.8862 1.020 0.8400 0.8488 403,592 -0.04(-5.02%)
Nov 14, 2022 0.9233 0.9900 0.8598 0.8937 1,195,096 +0.04(+4.34%)
Nov 11, 2022 0.7500 0.8900 0.7485 0.8565 980,195 +0.15(+20.63%)
Nov 10, 2022 0.6700 0.7300 0.6400 0.7100 968,005 +0.06(+9.26%)
Nov 09, 2022 0.7289 0.7289 0.6450 0.6498 234,223 -0.06(-8.62%)
Nov 08, 2022 0.7100 0.7575 0.6801 0.7111 346,450 -0.01(-1.24%)
Nov 07, 2022 0.7300 0.7496 0.7100 0.7200 176,345 -0.01(-0.95%)
Nov 04, 2022 0.8100 0.8329 0.7193 0.7269 308,854 -0.08(-10.26%)
Nov 03, 2022 0.8360 0.8360 0.7195 0.8100 117,036 -0.02(-2.42%)
Nov 02, 2022 0.8686 0.8800 0.8220 0.8301 178,412 -0.02(-2.55%)
Nov 01, 2022 0.8400 0.8800 0.7700 0.8518 408,607 +0.08(+10.05%)
Oct 31, 2022 0.7300 0.7875 0.7015 0.7740 89,958 +0.05(+6.73%)
Oct 28, 2022 0.7300 0.7779 0.7106 0.7252 213,957 -0.01(-2.00%)
Oct 27, 2022 0.6800 0.7400 0.6662 0.7400 102,145 +0.06(+8.81%)
Oct 26, 2022 0.6899 0.7099 0.6617 0.6801 158,694 -0.01(-2.14%)
Oct 25, 2022 0.6600 0.7000 0.6500 0.6950 241,689 +0.04(+6.91%)
Oct 24, 2022 0.6700 0.6959 0.6370 0.6501 43,661 -0.02(-3.40%)
Oct 21, 2022 0.6320 0.6788 0.6320 0.6730 280,319 +0.02(+3.30%)
Oct 20, 2022 0.6800 0.6870 0.6250 0.6515 244,874 -0.00(-0.53%)
Oct 19, 2022 0.7000 0.7045 0.6400 0.6550 184,265 -0.04(-6.33%)
Oct 18, 2022 0.7099 0.7099 0.6800 0.6993 255,455 -0.01(-1.49%)
Oct 17, 2022 0.6700 0.7120 0.6400 0.7099 600,547 +0.09(+15.24%)
Oct 14, 2022 0.6200 0.6980 0.6000 0.6160 1,258,589 +0.05(+8.41%)
Oct 13, 2022 0.5400 0.5799 0.5000 0.5682 472,205 +0.03(+5.22%)
Oct 12, 2022 0.5700 0.5750 0.4995 0.5400 818,875 -0.02(-3.50%)
Oct 11, 2022 0.6300 0.6300 0.5400 0.5596 496,585 -0.07(-10.71%)
Oct 10, 2022 0.6100 0.6267 0.5892 0.6267 281,440 +0.01(+1.06%)
Oct 07, 2022 0.6500 0.6526 0.6200 0.6201 370,971 -0.01(-1.88%)
Oct 06, 2022 0.8200 0.8250 0.6300 0.6320 2,610,515 -0.32(-33.47%)
Oct 05, 2022 0.9894 1.009 0.9240 0.9500 148,114 -0.02(-2.07%)
Oct 04, 2022 0.9612 1.000 0.9612 0.9701 43,852 +0.01(+1.09%)
Oct 03, 2022 0.9300 0.9901 0.9200 0.9596 53,962 +0.03(+3.17%)
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.