Indicators

Applied Therapeutics Inc (NQ: APLT )

4.105 -0.075 (-1.79%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.77	17.55	16.77	17.55	9,600	+0.31(+1.80%)
Nov 27, 2019	16.85	19.70	15.87	17.24	111,500	+0.69(+4.17%)
Nov 26, 2019	16.84	16.84	15.48	16.55	41,810	+0.56(+3.50%)
Nov 25, 2019	15.46	16.99	15.46	15.99	35,163	-0.85(-5.05%)
Nov 22, 2019	16.30	17.00	15.81	16.84	24,300	+0.67(+4.14%)
Nov 21, 2019	16.43	17.19	16.04	16.17	14,373	-0.43(-2.59%)
Nov 20, 2019	16.25	17.99	16.01	16.60	45,619	+0.24(+1.47%)
Nov 19, 2019	14.56	16.82	14.40	16.36	80,588	+1.81(+12.44%)
Nov 18, 2019	14.95	14.95	14.34	14.55	7,149	-0.45(-3.00%)
Nov 15, 2019	14.36	15.00	14.36	15.00	9,700	+0.84(+5.93%)
Nov 14, 2019	14.70	14.73	13.99	14.16	22,828	-0.83(-5.54%)
Nov 13, 2019	14.54	16.52	14.54	14.99	20,256	-0.31(-2.03%)
Nov 12, 2019	14.45	17.34	14.17	15.30	34,463	+0.38(+2.55%)
Nov 11, 2019	14.92	15.00	14.03	14.92	31,500	+0.18(+1.22%)
Nov 08, 2019	15.94	16.11	14.50	14.74	34,300	-1.76(-10.67%)
Nov 07, 2019	16.00	17.00	15.94	16.50	28,927	+0.40(+2.48%)
Nov 06, 2019	16.52	16.52	16.03	16.10	19,659	-0.56(-3.36%)
Nov 05, 2019	17.00	17.00	16.22	16.66	30,767	+0.02(+0.12%)
Nov 04, 2019	17.00	17.51	16.30	16.64	14,485	-0.28(-1.65%)

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.