Indicators

Applied Therapeutics Inc (NQ: APLT )

4.080 +0.040 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.370	8.645	8.240	8.240	12,500	-0.09(-1.08%)
Jun 27, 2019	8.200	8.480	8.186	8.330	17,093	+0.23(+2.84%)
Jun 26, 2019	8.451	8.476	8.090	8.100	8,938	-0.30(-3.63%)
Jun 25, 2019	8.254	8.533	8.060	8.405	10,522	-0.29(-3.28%)
Jun 24, 2019	8.340	8.866	8.340	8.690	32,585	+0.05(+0.58%)
Jun 21, 2019	8.710	9.409	8.240	8.640	70,600	-0.61(-6.59%)
Jun 20, 2019	9.260	10.00	8.700	9.250	16,299	-0.01(-0.11%)
Jun 19, 2019	9.010	9.940	9.010	9.260	20,063	+0.27(+3.00%)
Jun 18, 2019	9.260	9.260	8.970	8.990	7,506	-0.07(-0.77%)
Jun 17, 2019	8.630	9.605	8.630	9.060	33,750	+0.51(+5.96%)
Jun 14, 2019	9.860	10.14	8.090	8.550	77,600	-1.21(-12.40%)
Jun 13, 2019	10.03	10.03	9.580	9.760	11,180	-0.24(-2.40%)
Jun 12, 2019	10.15	10.21	9.960	10.00	33,148	+0.08(+0.81%)
Jun 11, 2019	10.10	11.20	9.850	9.920	60,146	+0.02(+0.20%)
Jun 10, 2019	10.10	10.10	9.340	9.900	119,280	+0.60(+6.45%)
Jun 07, 2019	9.270	9.600	8.940	9.300	119,600	+0.20(+2.20%)
Jun 06, 2019	10.04	10.04	9.000	9.100	71,495	-0.90(-9.00%)
Jun 05, 2019	10.00	10.09	10.00	10.00	13,311	+0.04(+0.40%)
Jun 04, 2019	9.940	10.00	9.940	9.960	19,440	-0.06(-0.60%)

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.