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

Applied Therapeutics Inc (NQ: APLT )

4.390 -0.230 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.9500 1.250 0.8500 1.120 2,135,968 +0.17(+17.88%)
Nov 29, 2022 0.8889 0.9700 0.8889 0.9501 134,469 +0.05(+5.38%)
Nov 28, 2022 0.8900 0.9417 0.8500 0.9016 71,436 +0.00(+0.52%)
Nov 25, 2022 0.8900 0.9462 0.8420 0.8969 286,424 +0.01(+0.78%)
Nov 23, 2022 0.8621 0.9100 0.8240 0.8900 227,762 +0.04(+4.71%)
Nov 22, 2022 0.8100 0.8600 0.8000 0.8500 74,382 +0.02(+2.40%)
Nov 21, 2022 0.8000 0.8700 0.8000 0.8301 305,970 -0.02(-1.94%)
Nov 18, 2022 0.8750 0.9947 0.8108 0.8465 274,227 -0.03(-3.48%)
Nov 17, 2022 0.8232 0.8900 0.7800 0.8770 476,893 +0.03(+3.18%)
Nov 16, 2022 0.8488 0.9373 0.8200 0.8500 245,899 +0.00(+0.14%)
Nov 15, 2022 0.8862 1.020 0.8400 0.8488 403,592 -0.04(-5.02%)
Nov 14, 2022 0.9233 0.9900 0.8598 0.8937 1,195,096 +0.04(+4.34%)
Nov 11, 2022 0.7500 0.8900 0.7485 0.8565 980,195 +0.15(+20.63%)
Nov 10, 2022 0.6700 0.7300 0.6400 0.7100 968,005 +0.06(+9.26%)
Nov 09, 2022 0.7289 0.7289 0.6450 0.6498 234,223 -0.06(-8.62%)
Nov 08, 2022 0.7100 0.7575 0.6801 0.7111 346,450 -0.01(-1.24%)
Nov 07, 2022 0.7300 0.7496 0.7100 0.7200 176,345 -0.01(-0.95%)
Nov 04, 2022 0.8100 0.8329 0.7193 0.7269 308,854 -0.08(-10.26%)
Nov 03, 2022 0.8360 0.8360 0.7195 0.8100 117,036 -0.02(-2.42%)
Nov 02, 2022 0.8686 0.8800 0.8220 0.8301 178,412 -0.02(-2.55%)
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.