Indicators

Applied Therapeutics Inc (NQ: APLT )

4.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.450	7.576	6.950	7.120	3,258,715	-0.28(-3.78%)
Feb 28, 2024	8.080	9.390	6.930	7.400	13,509,782	+1.82(+32.62%)
Feb 27, 2024	5.340	5.640	5.260	5.580	993,185	+0.28(+5.28%)
Feb 26, 2024	5.760	6.200	5.270	5.300	1,464,558	-0.44(-7.67%)
Feb 23, 2024	5.690	5.770	5.400	5.740	1,202,868	+0.14(+2.50%)
Feb 22, 2024	5.390	5.900	5.295	5.600	4,339,899	+0.47(+9.16%)
Feb 21, 2024	5.160	5.399	5.000	5.130	3,425,878	-0.18(-3.39%)
Feb 20, 2024	5.370	6.000	5.280	5.310	3,956,577	-0.07(-1.30%)
Feb 16, 2024	3.750	5.830	3.730	5.380	16,631,005	+1.63(+43.47%)
Feb 15, 2024	3.150	3.830	2.800	3.750	9,372,825	+1.07(+39.93%)
Feb 14, 2024	2.730	2.780	2.585	2.680	1,587,497	-0.04(-1.47%)
Feb 13, 2024	2.800	2.830	2.705	2.720	362,143	-0.10(-3.55%)
Feb 12, 2024	2.800	2.950	2.730	2.820	799,135	+0.04(+1.44%)
Feb 09, 2024	2.710	2.850	2.650	2.780	1,244,601	+0.07(+2.58%)
Feb 08, 2024	2.820	2.910	2.630	2.710	777,850	-0.09(-3.21%)
Feb 07, 2024	3.140	3.140	2.790	2.800	667,230	-0.34(-10.83%)
Feb 06, 2024	3.040	3.190	2.980	3.140	735,290	+0.13(+4.32%)
Feb 05, 2024	2.950	3.040	2.860	3.010	481,902	-0.01(-0.33%)
Feb 02, 2024	3.100	3.130	2.830	3.020	692,311	-0.10(-3.21%)

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.