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

Applied Therapeutics Inc (NQ: APLT )

4.460 +0.050 (+1.13%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 9.110 9.490 8.510 8.950 163,032 -0.21(-2.29%)
Dec 30, 2021 8.770 9.365 8.770 9.160 130,958 +0.39(+4.45%)
Dec 29, 2021 9.220 9.290 8.520 8.770 77,228 -0.51(-5.50%)
Dec 28, 2021 9.630 9.705 9.210 9.280 89,726 -0.44(-4.53%)
Dec 27, 2021 9.830 9.910 9.450 9.720 78,287 -0.12(-1.22%)
Dec 23, 2021 9.500 10.08 9.120 9.840 121,540 +0.39(+4.13%)
Dec 22, 2021 9.940 10.13 9.260 9.450 58,978 -0.54(-5.41%)
Dec 21, 2021 9.580 10.10 9.340 9.990 86,545 +0.55(+5.83%)
Dec 20, 2021 9.420 9.620 9.030 9.440 82,341 -0.19(-1.97%)
Dec 17, 2021 8.760 10.13 8.760 9.630 195,520 +0.81(+9.18%)
Dec 16, 2021 9.760 9.760 8.770 8.820 149,951 -0.82(-8.51%)
Dec 15, 2021 9.390 9.840 8.800 9.640 132,799 +0.20(+2.12%)
Dec 14, 2021 9.700 9.990 9.150 9.440 65,532 -0.20(-2.07%)
Dec 13, 2021 9.840 10.29 9.540 9.640 95,720 -0.15(-1.53%)
Dec 10, 2021 9.860 10.34 9.320 9.790 106,529 +0.02(+0.20%)
Dec 09, 2021 10.45 10.77 9.580 9.770 160,194 -0.81(-7.66%)
Dec 08, 2021 10.79 11.29 10.52 10.58 45,010 -0.19(-1.76%)
Dec 07, 2021 10.47 11.35 10.28 10.77 157,620 +0.47(+4.56%)
Dec 06, 2021 10.72 11.03 10.23 10.30 97,876 -0.37(-3.47%)
Dec 03, 2021 11.44 11.44 10.39 10.67 96,877 -0.71(-6.24%)
Dec 02, 2021 10.68 11.47 10.51 11.38 46,191 +0.77(+7.26%)
Dec 01, 2021 11.66 11.87 10.57 10.61 181,930 -0.87(-7.58%)
Nov 30, 2021 10.68 11.51 10.08 11.48 118,616 +0.70(+6.49%)
Nov 29, 2021 11.19 11.19 10.43 10.78 77,122 -0.10(-0.92%)
Nov 26, 2021 10.67 11.14 10.55 10.88 73,455 -0.23(-2.07%)
Nov 24, 2021 10.76 11.20 10.61 11.11 91,936 +0.30(+2.78%)
Nov 23, 2021 10.84 11.15 10.22 10.81 140,641 -0.02(-0.18%)
Nov 22, 2021 12.13 12.13 10.50 10.83 146,538 -1.09(-9.14%)
Nov 19, 2021 12.25 12.90 11.77 11.92 103,560 -0.31(-2.53%)
Nov 18, 2021 13.60 13.98 12.07 12.23 138,538 -1.54(-11.18%)
Nov 17, 2021 14.33 14.33 13.51 13.77 93,490 -0.61(-4.24%)
Nov 16, 2021 14.26 14.48 13.93 14.38 45,990 +0.21(+1.48%)
Nov 15, 2021 14.67 14.86 14.11 14.17 41,910 -0.56(-3.80%)
Nov 12, 2021 14.01 15.17 14.00 14.73 34,303 +0.78(+5.59%)
Nov 11, 2021 14.97 14.97 13.76 13.95 90,912 -0.48(-3.33%)
Nov 10, 2021 14.89 14.43 14.43 49,202 -0.45(-3.02%)
Nov 09, 2021 14.92 15.66 14.46 14.88 63,964 -0.32(-2.11%)
Nov 08, 2021 16.00 16.39 15.18 15.20 74,919 -0.62(-3.92%)
Nov 05, 2021 15.69 15.98 15.13 15.82 77,507 +0.32(+2.06%)
Nov 04, 2021 16.32 16.34 15.26 15.50 67,926 -0.60(-3.73%)
Nov 03, 2021 15.64 16.35 14.70 16.10 89,200 +0.37(+2.35%)
Nov 02, 2021 14.73 15.76 14.40 15.73 74,857 +1.28(+8.86%)
Nov 01, 2021 14.62 15.27 14.19 14.45 95,561 -0.22(-1.50%)
Oct 29, 2021 15.34 15.50 14.55 14.67 224,526 -0.82(-5.29%)
Oct 28, 2021 14.93 15.71 14.93 15.49 28,498 +0.63(+4.24%)
Oct 27, 2021 15.10 15.32 14.50 14.86 44,109 -0.42(-2.75%)
Oct 26, 2021 15.11 15.76 15.28 35,278 -0.02(-0.13%)
Oct 25, 2021 13.63 15.67 13.55 15.30 174,995 +1.56(+11.35%)
Oct 22, 2021 15.69 15.71 13.41 13.74 186,300 -1.95(-12.43%)
Oct 21, 2021 17.01 17.30 15.57 15.69 57,346 -1.22(-7.21%)
Oct 20, 2021 16.47 17.77 16.08 16.91 53,108 +0.32(+1.93%)
Oct 19, 2021 16.64 17.33 16.01 16.59 43,883 +0.06(+0.36%)
Oct 18, 2021 17.07 17.07 16.36 16.53 45,698 -0.56(-3.28%)
Oct 15, 2021 18.14 18.40 16.83 17.09 61,197 -0.65(-3.66%)
Oct 14, 2021 18.40 19.14 17.50 17.74 54,926 -0.55(-3.01%)
Oct 13, 2021 16.86 18.49 16.85 18.29 125,172 +1.41(+8.35%)
Oct 12, 2021 16.21 17.11 15.96 16.88 25,134 +0.68(+4.20%)
Oct 11, 2021 16.88 17.25 16.01 16.20 40,010 -0.75(-4.42%)
Oct 08, 2021 17.39 17.75 16.76 16.95 62,984 -0.47(-2.70%)
Oct 07, 2021 16.37 17.69 16.37 17.42 84,415 +1.27(+7.86%)
Oct 06, 2021 15.95 16.39 15.37 16.15 32,110 +0.45(+2.87%)
Oct 05, 2021 16.50 16.75 15.66 15.70 63,550 -0.76(-4.62%)
Oct 04, 2021 17.47 17.73 16.39 16.46 215,812 -1.11(-6.32%)
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.