Indicators

Applied Therapeutics Inc (NQ: APLT )

4.020 -0.020 (-0.50%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.64	24.10	22.38	23.16	138,108	-0.34(-1.45%)
Nov 27, 2020	22.50	24.54	21.24	23.50	110,200	+1.03(+4.58%)
Nov 25, 2020	21.94	23.81	21.94	22.47	190,000	+0.54(+2.46%)
Nov 24, 2020	20.95	22.30	20.65	21.93	219,133	+1.29(+6.25%)
Nov 23, 2020	19.65	21.03	19.27	20.64	147,505	+1.14(+5.85%)
Nov 20, 2020	18.79	19.75	18.15	19.50	126,100	+0.25(+1.30%)
Nov 19, 2020	16.71	19.98	16.40	19.25	254,360	+2.45(+14.58%)
Nov 18, 2020	16.55	17.79	16.25	16.80	158,561	-0.33(-1.93%)
Nov 17, 2020	16.60	17.46	16.14	17.13	111,737	+0.06(+0.35%)
Nov 16, 2020	17.08	17.73	16.30	17.07	117,318	+0.66(+4.02%)
Nov 13, 2020	15.22	16.74	14.60	16.41	207,800	+0.97(+6.28%)
Nov 12, 2020	15.11	15.86	13.58	15.44	813,030	-0.06(-0.39%)
Nov 11, 2020	16.07	16.40	14.89	15.50	165,055	+0.00(+0.00%)
Nov 10, 2020	18.27	18.27	15.31	15.50	352,041	-2.48(-13.79%)
Nov 09, 2020	18.11	18.54	16.64	17.98	135,606	+1.48(+8.97%)
Nov 06, 2020	18.35	18.35	16.37	16.50	99,000	-1.84(-10.03%)
Nov 05, 2020	18.98	19.36	18.16	18.34	59,217	-0.66(-3.47%)
Nov 04, 2020	17.76	19.67	17.76	19.00	78,235	+0.89(+4.91%)
Nov 03, 2020	18.67	19.73	17.28	18.11	97,517	+0.48(+2.72%)

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.