Indicators

Applied Therapeutics Inc (NQ: APLT )

4.430 +0.040 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.620	3.110		3.080	636,041	+0.38(+14.07%)
Jan 28, 2022	2.790	2.820	2.660	2.700	307,760	-0.09(-3.23%)
Jan 27, 2022	3.120	3.250	2.750	2.790	420,390	-0.27(-8.82%)
Jan 26, 2022	3.350	3.360	3.010	3.060	298,123	-0.25(-7.55%)
Jan 25, 2022	3.260	3.490	3.150	3.310	330,381	-0.02(-0.60%)
Jan 24, 2022	2.990	3.380	2.870	3.330	468,206	+0.16(+5.05%)
Jan 21, 2022	3.300	3.440	3.125	3.170	348,038	-0.23(-6.76%)
Jan 20, 2022	3.610	3.810	3.350	3.400	251,226	-0.18(-5.03%)
Jan 19, 2022	3.800	3.860	3.550	3.580	234,770	-0.16(-4.28%)
Jan 18, 2022	3.920	3.930	3.660	3.740	148,638	-0.20(-5.08%)
Jan 14, 2022				3.940	0	+0.09(+2.34%)
Jan 13, 2022	4.080	4.110	3.810	3.850	179,014	-0.16(-3.99%)
Jan 12, 2022	4.300	4.334	3.950	4.010	186,556	-0.25(-5.76%)
Jan 11, 2022	4.190	4.440	4.010	4.255	148,998	+0.00(+0.12%)
Jan 10, 2022	4.110	4.315	3.810	4.250	301,067	+0.08(+1.92%)
Jan 07, 2022	4.330	4.470	4.050	4.170	382,160	-0.16(-3.70%)
Jan 06, 2022	4.490	4.800	4.220	4.330	1,011,525	-0.12(-2.70%)
Jan 05, 2022	5.650	5.800	4.330	4.450	1,038,192	-1.37(-23.54%)
Jan 04, 2022	6.190	6.214	5.630	5.820	1,108,641	-0.40(-6.43%)

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.