Skip to main content

Applied Therapeutics Inc (NQ: APLT )

6.900 +0.050 (+0.73%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.700 6.940 6.570 6.850 676,165 +0.18(+2.70%)
Mar 26, 2024 6.810 6.880 6.550 6.670 563,097 -0.08(-1.19%)
Mar 25, 2024 6.520 6.940 6.500 6.750 634,867 +0.00(+0.00%)
Mar 22, 2024 6.870 7.390 6.740 6.750 1,092,712 -0.08(-1.10%)
Mar 21, 2024 6.940 7.220 6.720 6.825 870,154 -0.08(-1.09%)
Mar 20, 2024 6.210 6.960 6.190 6.900 1,136,326 +0.64(+10.22%)
Mar 19, 2024 5.700 6.380 5.430 6.260 985,451 +0.30(+5.03%)
Mar 18, 2024 5.910 6.330 5.730 5.960 869,382 -0.06(-1.00%)
Mar 15, 2024 5.860 6.040 5.670 6.020 1,299,588 +0.20(+3.44%)
Mar 14, 2024 5.370 5.960 5.360 5.820 1,685,763 -0.29(-4.75%)
Mar 13, 2024 6.000 6.180 5.950 6.110 867,602 +0.10(+1.66%)
Mar 12, 2024 6.360 6.450 5.915 6.010 1,026,482 -0.33(-5.21%)
Mar 11, 2024 5.950 6.690 5.890 6.340 1,583,568 -0.59(-8.51%)
Mar 08, 2024 6.690 7.140 6.630 6.930 2,099,693 +0.31(+4.68%)
Mar 07, 2024 6.530 6.800 6.380 6.620 2,526,299 +0.16(+2.48%)
Mar 06, 2024 6.410 6.580 6.020 6.460 1,392,855 +0.29(+4.70%)
Mar 05, 2024 6.780 6.830 5.910 6.170 1,805,452 -0.73(-10.58%)
Mar 04, 2024 7.120 7.310 6.860 6.900 1,356,816 -0.17(-2.40%)
Mar 01, 2024 7.120 7.717 6.990 7.070 1,863,069 -0.05(-0.70%)
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%)
Feb 01, 2024 3.190 3.194 2.960 3.120 789,580 -0.01(-0.32%)
Jan 31, 2024 2.950 3.220 2.935 3.130 1,832,392 +0.16(+5.39%)
Jan 30, 2024 3.040 3.044 2.840 2.970 508,919 -0.03(-1.00%)
Jan 29, 2024 2.930 3.040 2.815 3.000 691,973 +0.09(+3.09%)
Jan 26, 2024 2.910 2.947 2.750 2.910 689,580 -0.01(-0.34%)
Jan 25, 2024 2.720 2.925 2.640 2.920 824,293 +0.21(+7.75%)
Jan 24, 2024 2.830 3.110 2.690 2.710 2,036,816 +0.01(+0.37%)
Jan 23, 2024 2.770 3.020 2.660 2.700 1,849,793 -0.05(-1.82%)
Jan 22, 2024 2.530 2.795 2.510 2.750 1,421,558 +0.21(+8.27%)
Jan 19, 2024 2.440 2.600 2.400 2.540 1,193,404 +0.05(+2.01%)
Jan 18, 2024 2.440 2.507 2.350 2.490 510,527 +0.04(+1.63%)
Jan 17, 2024 2.520 2.520 2.400 2.450 491,579 -0.05(-2.00%)
Jan 16, 2024 2.450 2.540 2.340 2.500 1,582,695 +0.00(+0.00%)
Jan 12, 2024 2.410 2.550 2.305 2.500 1,409,984 +0.06(+2.46%)
Jan 11, 2024 2.700 2.700 2.290 2.440 2,271,114 -0.24(-8.96%)
Jan 10, 2024 2.270 2.675 2.230 2.680 2,504,585 +0.38(+16.52%)
Jan 09, 2024 2.230 2.430 2.140 2.300 2,037,013 +0.04(+1.77%)
Jan 08, 2024 2.170 2.360 1.850 2.260 6,219,247 +0.01(+0.44%)
Jan 05, 2024 2.650 2.760 2.230 2.250 6,810,416 -1.54(-40.63%)
Jan 04, 2024 3.560 3.860 3.220 3.790 3,951,285 +0.20(+5.57%)
Jan 03, 2024 3.770 4.420 3.430 3.590 3,036,101 -0.05(-1.37%)
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.