Indicators

Applied Therapeutics Inc (NQ: APLT )

4.040 -0.140 (-3.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.550	1.900	1.550	1.780	1,379,217	+0.29(+19.46%)
Jul 28, 2023	1.520	1.540	1.450	1.490	60,472	-0.01(-0.67%)
Jul 27, 2023	1.520	1.540	1.450	1.500	166,910	-0.02(-1.32%)
Jul 26, 2023	1.520	1.550	1.450	1.520	69,304	+0.02(+1.33%)
Jul 25, 2023	1.420	1.540	1.420	1.500	308,756	+0.09(+6.38%)
Jul 24, 2023	1.430	1.459	1.380	1.410	40,411	-0.02(-1.40%)
Jul 21, 2023	1.390	1.475	1.340	1.430	150,154	+0.06(+4.38%)
Jul 20, 2023	1.450	1.498	1.340	1.370	118,642	-0.09(-6.16%)
Jul 19, 2023	1.400	1.473	1.360	1.460	267,890	+0.10(+7.35%)
Jul 18, 2023	1.410	1.410	1.340	1.360	161,506	-0.04(-3.20%)
Jul 17, 2023	1.410	1.420	1.370	1.405	147,124	+0.03(+1.81%)
Jul 14, 2023	1.390	1.400	1.370	1.380	29,496	+0.00(+0.00%)
Jul 13, 2023	1.430	1.430	1.360	1.380	102,290	-0.03(-2.13%)
Jul 12, 2023	1.410	1.433	1.390	1.410	33,088	+0.00(+0.00%)
Jul 11, 2023	1.420	1.438	1.370	1.410	60,176	+0.02(+1.44%)
Jul 10, 2023	1.350	1.430	1.320	1.390	62,051	+0.03(+2.21%)
Jul 07, 2023	1.300	1.370	1.300	1.360	37,909	+0.07(+5.43%)
Jul 06, 2023	1.380	1.390	1.280	1.290	109,124	-0.07(-5.15%)
Jul 05, 2023	1.320	1.380	1.300	1.360	102,122	+0.08(+6.25%)

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.