Indicators

Applied Therapeutics Inc (NQ: APLT )

4.100 -0.090 (-2.15%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.100	3.378	3.050	3.350	1,140,453	+0.25(+8.06%)
Dec 28, 2023	3.170	3.305	3.015	3.100	778,998	-0.04(-1.27%)
Dec 27, 2023	3.040	3.160	2.882	3.140	595,365	+0.12(+3.97%)
Dec 26, 2023	3.130	3.180	2.960	3.020	696,570	-0.10(-3.21%)
Dec 22, 2023	3.100	3.350	3.055	3.120	898,193	+0.03(+0.97%)
Dec 21, 2023	3.000	3.100	2.910	3.090	574,608	+0.13(+4.39%)
Dec 20, 2023	3.050	3.250	2.940	2.960	1,886,780	-0.08(-2.63%)
Dec 19, 2023	2.960	3.065	2.840	3.040	790,219	+0.08(+2.70%)
Dec 18, 2023	2.910	3.039	2.900	2.960	537,112	+0.00(+0.00%)
Dec 15, 2023	2.850	3.010	2.680	2.960	1,750,303	+0.11(+3.86%)
Dec 14, 2023	3.050	3.130	2.760	2.850	1,243,619	-0.15(-5.00%)
Dec 13, 2023	3.120	3.300	2.940	3.000	770,449	-0.09(-2.91%)
Dec 12, 2023	3.080	3.420	2.840	3.090	1,918,238	+0.09(+3.00%)
Dec 11, 2023	3.100	3.190	2.790	3.000	1,200,444	-0.11(-3.54%)
Dec 08, 2023	2.640	3.370	2.570	3.110	3,819,221	+0.44(+16.48%)
Dec 07, 2023	2.490	2.740	2.450	2.670	1,941,850	+0.26(+10.79%)
Dec 06, 2023	2.360	2.430	2.220	2.410	4,144,182	+0.12(+5.24%)
Dec 05, 2023	2.470	2.520	2.270	2.290	617,467	-0.21(-8.40%)
Dec 04, 2023	2.420	2.570	2.390	2.500	4,884,425	+0.08(+3.31%)

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.