Indicators

Applied Therapeutics Inc (NQ: APLT )

4.400 -0.220 (-4.76%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.64	20.20	19.23	19.23	73,706	-0.33(-1.69%)
May 27, 2021	20.10	20.54	18.66	19.56	186,002	-0.55(-2.73%)
May 26, 2021	18.35	21.14	18.13	20.11	237,685	+1.46(+7.83%)
May 25, 2021	17.48	18.70	17.41	18.65	105,477	+1.23(+7.06%)
May 24, 2021	17.23	17.57	16.71	17.42	80,089	+0.31(+1.81%)
May 21, 2021	16.80	17.39	16.41	17.11	78,823	+0.19(+1.12%)
May 20, 2021	15.45	16.94	15.17	16.92	134,294	+1.96(+13.10%)
May 19, 2021	15.25	15.85	14.91	14.96	95,004	-0.30(-1.97%)
May 18, 2021	14.84	15.40	14.84	15.26	113,027	+0.60(+4.09%)
May 17, 2021	14.14	14.79	13.70	14.66	55,792	+0.61(+4.34%)
May 14, 2021	14.38	14.69	13.89	14.05	122,182	-0.13(-0.92%)
May 13, 2021	16.10	16.59	13.94	14.18	208,529	-1.69(-10.65%)
May 12, 2021	16.17	17.21	15.78	15.87	64,126	-0.69(-4.17%)
May 11, 2021	16.03	17.72	15.50	16.56	75,867	+0.33(+2.03%)
May 10, 2021	17.35	17.35	16.03	16.23	75,269	-1.20(-6.88%)
May 07, 2021	17.12	17.45	16.29	17.43	73,345	+0.38(+2.23%)
May 06, 2021	17.68	17.75	16.85	17.05	85,377	-0.76(-4.27%)
May 05, 2021	18.07	18.09	17.55	17.81	61,748	-0.21(-1.17%)
May 04, 2021	18.18	18.34	17.74	18.02	126,525	-0.28(-1.53%)

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.