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

Applied Therapeutics Inc (NQ: APLT )

4.340 +0.110 (+2.60%)
Streaming Delayed Price Updated: 12:01 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 (%)
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%)
Sep 01, 2022 1.390 1.420 1.260 1.420 316,535 +0.05(+3.65%)
Aug 31, 2022 1.460 1.490 1.370 1.370 139,211 -0.09(-6.16%)
Aug 30, 2022 1.520 1.520 1.360 1.460 201,274 -0.03(-2.01%)
Aug 29, 2022 1.450 1.515 1.330 1.490 272,814 +0.01(+0.68%)
Aug 26, 2022 1.550 1.550 1.460 1.480 112,940 -0.07(-4.52%)
Aug 25, 2022 1.540 1.560 1.430 1.550 143,860 +0.05(+3.33%)
Aug 24, 2022 1.510 1.520 1.410 1.500 296,640 -0.01(-0.66%)
Aug 23, 2022 1.540 1.570 1.439 1.510 163,624 -0.00(-0.33%)
Aug 22, 2022 1.460 1.520 1.300 1.515 602,719 +0.03(+2.36%)
Aug 19, 2022 1.610 1.650 1.360 1.480 881,118 -0.07(-4.52%)
Aug 18, 2022 1.330 1.660 1.330 1.550 1,812,732 +0.20(+14.81%)
Aug 17, 2022 1.330 1.370 1.298 1.350 556,490 +0.05(+3.85%)
Aug 16, 2022 1.340 1.370 1.280 1.300 160,358 -0.07(-5.11%)
Aug 15, 2022 1.270 1.380 1.270 1.370 625,793 +0.03(+2.24%)
Aug 12, 2022 1.360 1.390 1.260 1.340 262,238 +0.01(+0.75%)
Aug 11, 2022 1.450 1.450 1.290 1.330 178,006 +0.09(+7.26%)
Aug 10, 2022 1.220 1.270 1.160 1.240 129,811 +0.10(+8.77%)
Aug 09, 2022 1.350 1.360 1.100 1.140 483,943 -0.22(-16.18%)
Aug 08, 2022 1.350 1.430 1.350 1.360 293,682 +0.05(+3.82%)
Aug 05, 2022 1.190 1.310 1.190 1.310 201,506 +0.10(+8.26%)
Aug 04, 2022 1.200 1.220 1.150 1.210 295,657 +0.11(+10.00%)
Aug 03, 2022 1.100 1.130 1.040 1.100 279,837 +0.02(+1.85%)
Aug 02, 2022 1.080 1.090 1.030 1.080 139,873 +0.03(+2.86%)
Aug 01, 2022 1.100 1.100 1.026 1.050 137,614 -0.03(-2.78%)
Jul 29, 2022 1.040 1.080 1.000 1.080 161,755 +0.04(+3.85%)
Jul 28, 2022 1.040 1.045 1.000 1.040 121,049 +0.02(+1.96%)
Jul 27, 2022 1.030 1.030 1.000 1.020 78,612 -0.01(-0.97%)
Jul 26, 2022 1.010 1.030 1.000 1.030 75,371 +0.00(+0.00%)
Jul 25, 2022 1.000 1.150 1.000 1.030 456,280 +0.04(+4.36%)
Jul 22, 2022 1.010 1.030 0.9631 0.9870 168,058 -0.02(-2.28%)
Jul 21, 2022 1.020 1.030 0.9800 1.010 70,184 -0.02(-1.94%)
Jul 20, 2022 1.030 1.030 0.9600 1.030 188,987 +0.01(+0.98%)
Jul 19, 2022 1.040 1.050 0.9672 1.020 106,055 -0.01(-0.97%)
Jul 18, 2022 1.040 1.065 0.9900 1.030 121,256 +0.00(+0.00%)
Jul 15, 2022 1.060 1.090 1.000 1.030 98,101 -0.03(-2.83%)
Jul 14, 2022 1.070 1.110 0.9600 1.060 153,373 -0.01(-0.93%)
Jul 13, 2022 0.9859 1.150 0.9606 1.070 390,258 +0.07(+7.44%)
Jul 12, 2022 0.9400 1.030 0.9200 0.9959 172,126 +0.03(+2.66%)
Jul 11, 2022 0.9900 0.9979 0.9009 0.9701 216,896 +0.03(+2.85%)
Jul 08, 2022 0.9600 0.9760 0.9000 0.9432 400,935 -0.00(-0.49%)
Jul 07, 2022 0.9400 0.9671 0.8803 0.9478 233,053 +0.02(+1.75%)
Jul 06, 2022 0.9000 0.9500 0.8900 0.9315 270,961 +0.04(+4.66%)
Jul 05, 2022 0.8850 0.9200 0.8600 0.8900 449,413 +0.03(+2.89%)
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.