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

Applied Therapeutics Inc (NQ: APLT )

4.280 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.860 7.166 6.750 6.800 1,560,770 -0.05(-0.73%)
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 6.490 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%)
Jan 02, 2024 3.350 3.950 3.350 3.640 1,627,164 +0.29(+8.66%)
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%)
Dec 01, 2023 2.140 2.450 2.094 2.420 790,089 +0.31(+14.69%)
Nov 30, 2023 1.970 2.195 1.961 2.110 393,341 +0.09(+4.46%)
Nov 29, 2023 1.960 2.085 1.960 2.020 167,898 +0.07(+3.59%)
Nov 28, 2023 1.900 1.960 1.820 1.950 373,420 +0.11(+5.98%)
Nov 27, 2023 1.900 1.910 1.790 1.840 510,074 -0.01(-0.54%)
Nov 24, 2023 1.890 1.970 1.800 1.850 618,093 -0.05(-2.63%)
Nov 22, 2023 1.970 2.105 1.880 1.900 258,652 -0.08(-4.04%)
Nov 21, 2023 2.000 2.055 1.930 1.980 484,604 -0.01(-0.50%)
Nov 20, 2023 1.930 2.110 1.925 1.990 297,291 +0.00(+0.00%)
Nov 17, 2023 1.980 2.010 1.880 1.990 664,110 +0.01(+0.51%)
Nov 16, 2023 2.130 2.140 1.865 1.980 1,588,371 -0.15(-7.04%)
Nov 15, 2023 2.040 2.240 2.020 2.130 380,283 +0.07(+3.40%)
Nov 14, 2023 1.930 2.100 1.910 2.060 247,170 +0.11(+5.64%)
Nov 13, 2023 2.080 2.080 1.825 1.950 705,993 -0.08(-3.94%)
Nov 10, 2023 2.080 2.110 1.950 2.030 759,048 -0.04(-1.93%)
Nov 09, 2023 2.350 2.350 1.800 2.070 884,252 -0.24(-10.39%)
Nov 08, 2023 2.480 2.510 2.300 2.310 378,363 -0.15(-6.10%)
Nov 07, 2023 2.360 2.460 2.280 2.460 319,204 +0.12(+5.13%)
Nov 06, 2023 2.350 2.650 2.321 2.340 633,198 -0.03(-1.27%)
Nov 03, 2023 2.300 2.380 2.170 2.370 801,581 +0.06(+2.60%)
Nov 02, 2023 2.340 2.400 2.290 2.310 309,528 -0.01(-0.43%)
Nov 01, 2023 2.410 2.490 2.303 2.320 399,754 -0.08(-3.33%)
Oct 31, 2023 2.500 2.564 2.330 2.400 776,840 -0.10(-4.00%)
Oct 30, 2023 2.600 2.700 2.470 2.500 294,306 -0.11(-4.21%)
Oct 27, 2023 2.830 2.854 2.540 2.610 462,790 -0.22(-7.77%)
Oct 26, 2023 2.780 2.978 2.736 2.830 504,678 +0.05(+1.80%)
Oct 25, 2023 2.730 2.950 2.690 2.780 608,506 +0.05(+1.83%)
Oct 24, 2023 2.490 2.940 2.460 2.730 845,898 +0.23(+9.20%)
Oct 23, 2023 2.490 2.599 2.439 2.500 593,098 +0.00(+0.00%)
Oct 20, 2023 2.530 2.655 2.460 2.500 569,168 -0.02(-0.79%)
Oct 19, 2023 2.490 2.600 2.450 2.520 416,205 +0.02(+0.80%)
Oct 18, 2023 2.610 2.710 2.370 2.500 736,276 -0.13(-4.94%)
Oct 17, 2023 2.820 3.090 2.520 2.630 1,054,047 -0.19(-6.74%)
Oct 16, 2023 2.360 3.110 2.330 2.820 2,176,019 +0.40(+16.53%)
Oct 13, 2023 2.300 2.500 2.190 2.420 6,280,699 +0.14(+6.14%)
Oct 12, 2023 2.340 2.360 2.200 2.280 380,854 -0.05(-2.15%)
Oct 11, 2023 2.300 2.440 2.300 2.330 279,641 +0.01(+0.43%)
Oct 10, 2023 2.440 2.450 2.195 2.320 505,576 -0.13(-5.31%)
Oct 09, 2023 2.240 2.540 2.170 2.450 728,176 +0.23(+10.11%)
Oct 06, 2023 2.180 2.280 2.110 2.225 345,706 +0.00(+0.23%)
Oct 05, 2023 2.200 2.330 2.190 2.220 523,452 -0.00(-0.22%)
Oct 04, 2023 2.390 2.405 2.130 2.225 1,023,467 -0.21(-8.44%)
Oct 03, 2023 2.470 2.530 2.210 2.430 728,948 -0.09(-3.57%)
Oct 02, 2023 2.420 2.610 2.410 2.520 447,141 +0.03(+1.20%)
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%)
Jul 03, 2023 1.310 1.340 1.240 1.280 70,264 +0.00(+0.00%)
Jun 30, 2023 1.330 1.350 1.250 1.280 70,813 -0.03(-2.29%)
Jun 29, 2023 1.430 1.430 1.260 1.310 98,691 -0.04(-2.96%)
Jun 28, 2023 1.290 1.350 1.290 1.350 43,720 +0.06(+4.65%)
Jun 27, 2023 1.300 1.390 1.210 1.290 236,774 -0.05(-3.73%)
Jun 26, 2023 1.430 1.430 1.310 1.340 144,947 -0.08(-5.63%)
Jun 23, 2023 1.450 1.450 1.390 1.420 59,401 -0.03(-2.07%)
Jun 22, 2023 1.360 1.460 1.360 1.450 125,838 +0.04(+2.84%)
Jun 21, 2023 1.490 1.500 1.410 1.410 90,711 -0.06(-4.08%)
Jun 20, 2023 1.510 1.510 1.370 1.470 185,698 -0.04(-2.65%)
Jun 16, 2023 1.450 1.540 1.380 1.510 524,284 +0.08(+5.59%)
Jun 15, 2023 1.420 1.500 1.360 1.430 233,474 -0.28(-16.37%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
May 01, 2023 1.780 2.180 1.731 1.800 1,393,577 +0.10(+5.88%)
Apr 28, 2023 1.570 1.760 1.320 1.700 1,531,622 +0.04(+2.41%)
Apr 27, 2023 1.580 2.090 1.520 1.660 2,619,348 +0.14(+9.21%)
Apr 26, 2023 1.360 1.630 1.320 1.520 1,989,169 +0.18(+13.10%)
Apr 25, 2023 1.100 1.380 1.090 1.344 1,489,558 +0.24(+22.17%)
Apr 24, 2023 1.160 1.380 1.030 1.100 5,528,141 +0.15(+16.28%)
Apr 21, 2023 0.9400 0.9899 0.9283 0.9460 51,573 -0.02(-2.47%)
Apr 20, 2023 0.9700 0.9876 0.9400 0.9700 48,722 +0.00(+0.09%)
Apr 19, 2023 0.8800 0.9899 0.8800 0.9691 92,890 +0.07(+7.97%)
Apr 18, 2023 0.8500 0.9099 0.8500 0.8976 68,665 +0.05(+5.60%)
Apr 17, 2023 0.8338 0.8662 0.8300 0.8500 107,746 +0.01(+1.67%)
Apr 14, 2023 0.9000 0.9000 0.8300 0.8360 58,768 -0.00(-0.12%)
Apr 13, 2023 0.8800 0.8817 0.7800 0.8370 255,424 -0.02(-2.67%)
Apr 12, 2023 0.7820 0.8600 0.7710 0.8600 283,040 +0.09(+12.05%)
Apr 11, 2023 0.7600 0.7985 0.7600 0.7675 148,399 -0.01(-1.48%)
Apr 10, 2023 0.7715 0.7879 0.7700 0.7790 168,490 -0.03(-3.89%)
Apr 06, 2023 0.7990 0.8105 0.7700 0.8105 54,494 +0.01(+1.31%)
Apr 05, 2023 0.8199 0.8200 0.7700 0.8000 60,363 -0.01(-1.04%)
Apr 04, 2023 0.8000 0.8200 0.7820 0.8084 175,503 +0.01(+1.43%)
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.