Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics Inc (NQ: APLT )

4.390 -0.230 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.670 2.730 2.480 2.490 982,671 -0.18(-6.74%)
Sep 28, 2023 2.550 2.810 2.521 2.670 959,516 +0.03(+1.14%)
Sep 27, 2023 2.230 2.640 2.180 2.640 1,025,974 +0.18(+7.32%)
Sep 26, 2023 2.120 2.699 2.120 2.460 1,850,616 +0.41(+20.00%)
Sep 25, 2023 2.720 2.735 2.030 2.050 957,054 -0.65(-24.07%)
Sep 22, 2023 2.750 2.820 2.570 2.700 669,730 -0.06(-2.35%)
Sep 21, 2023 2.600 2.900 2.460 2.765 1,173,796 +0.10(+3.56%)
Sep 20, 2023 2.530 2.830 2.350 2.670 2,321,986 +0.14(+5.53%)
Sep 19, 2023 2.010 2.570 2.010 2.530 3,174,776 +0.55(+27.78%)
Sep 18, 2023 1.840 2.030 1.840 1.980 1,215,928 +0.12(+6.45%)
Sep 15, 2023 1.770 1.923 1.730 1.860 918,678 +0.11(+6.29%)
Sep 14, 2023 1.720 1.820 1.681 1.750 3,639,484 +0.06(+3.55%)
Sep 13, 2023 1.610 1.750 1.600 1.690 584,658 +0.09(+5.62%)
Sep 12, 2023 1.790 1.790 1.590 1.600 418,985 -0.10(-5.88%)
Sep 11, 2023 1.570 1.825 1.562 1.700 1,700,705 +0.12(+7.59%)
Sep 08, 2023 1.550 1.670 1.500 1.580 479,811 +0.01(+0.64%)
Sep 07, 2023 1.780 1.930 1.520 1.570 1,682,051 -0.23(-12.78%)
Sep 06, 2023 1.450 2.020 1.330 1.800 9,065,429 +0.54(+42.86%)
Sep 05, 2023 1.320 1.330 1.220 1.260 289,600 -0.05(-3.82%)
Sep 01, 2023 1.330 1.340 1.300 1.310 50,741 -0.02(-1.50%)
Aug 31, 2023 1.350 1.380 1.260 1.330 124,818 -0.01(-0.75%)
Aug 30, 2023 1.420 1.440 1.320 1.340 76,870 -0.08(-5.63%)
Aug 29, 2023 1.390 1.430 1.380 1.420 95,742 +0.04(+2.90%)
Aug 28, 2023 1.390 1.420 1.353 1.380 55,188 -0.01(-0.72%)
Aug 25, 2023 1.340 1.390 1.330 1.390 82,911 +0.02(+1.46%)
Aug 24, 2023 1.460 1.460 1.370 1.370 96,883 -0.09(-6.16%)
Aug 23, 2023 1.290 1.480 1.280 1.460 261,164 +0.13(+9.77%)
Aug 22, 2023 1.360 1.360 1.280 1.330 112,134 -0.03(-2.21%)
Aug 21, 2023 1.460 1.460 1.320 1.360 105,526 -0.07(-4.90%)
Aug 18, 2023 1.420 1.480 1.370 1.430 127,363 +0.03(+2.14%)
Aug 17, 2023 1.240 1.430 1.199 1.400 242,282 +0.12(+9.37%)
Aug 16, 2023 1.310 1.330 1.180 1.280 179,886 -0.06(-4.48%)
Aug 15, 2023 1.390 1.400 1.310 1.340 178,202 -0.08(-5.63%)
Aug 14, 2023 1.490 1.500 1.320 1.420 328,791 -0.09(-5.96%)
Aug 11, 2023 1.570 1.660 1.420 1.510 548,527 -0.06(-3.82%)
Aug 10, 2023 1.560 1.570 1.413 1.570 342,463 +0.01(+0.64%)
Aug 09, 2023 1.580 1.630 1.530 1.560 167,221 +0.02(+1.30%)
Aug 08, 2023 1.620 1.620 1.460 1.540 322,740 -0.08(-4.94%)
Aug 07, 2023 1.740 1.790 1.620 1.620 370,369 -0.16(-8.99%)
Aug 04, 2023 1.890 1.980 1.760 1.780 360,839 -0.03(-1.66%)
Aug 03, 2023 1.930 1.950 1.770 1.810 463,567 -0.11(-5.73%)
Aug 02, 2023 1.700 2.178 1.680 1.920 1,926,711 +0.21(+12.28%)
Aug 01, 2023 1.900 1.970 1.644 1.710 738,833 -0.07(-3.93%)
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.