Indicators

Applied Therapeutics Inc (NQ: APLT )

4.800 +0.040 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.