Indicators

Applied Therapeutics Inc (NQ: APLT )

4.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.84	23.84	19.76	21.72	219,500	-1.21(-5.28%)
Feb 25, 2021	24.30	24.79	22.00	22.93	98,264	-0.79(-3.33%)
Feb 24, 2021	23.24	25.04	23.10	23.72	191,868	+1.30(+5.80%)
Feb 23, 2021	22.16	22.60	21.09	22.42	142,291	+0.01(+0.04%)
Feb 22, 2021	23.19	24.25	22.35	22.41	148,654	+0.51(+2.33%)
Feb 19, 2021	22.06	22.87	21.50	21.90	150,100	-0.10(-0.45%)
Feb 18, 2021	23.23	23.23	21.50	22.00	103,571	-1.62(-6.86%)
Feb 17, 2021	23.34	24.17	22.60	23.62	97,871	+0.30(+1.29%)
Feb 16, 2021	22.07	24.21	21.50	23.32	175,930	+1.53(+7.02%)
Feb 12, 2021	24.91	25.92	21.41	21.79	997,500	-1.59(-6.80%)
Feb 11, 2021	26.83	27.33	23.19	23.38	163,862	-3.86(-14.17%)
Feb 10, 2021	28.49	28.69	26.56	27.24	99,424	-1.41(-4.92%)
Feb 09, 2021	27.96	29.80	27.05	28.65	73,339	+0.66(+2.36%)
Feb 08, 2021	26.89	28.00	26.52	27.99	56,247	+1.50(+5.66%)
Feb 05, 2021	26.24	26.74	25.72	26.49	61,900	+0.72(+2.79%)
Feb 04, 2021	25.95	26.64	25.72	25.77	64,922	-0.22(-0.85%)
Feb 03, 2021	27.64	27.81	25.85	25.99	174,810	-1.97(-7.05%)
Feb 02, 2021	25.30	28.23	25.20	27.96	123,201	+2.55(+10.04%)

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.