Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.250	4.450	4.240	4.280	429,224	+0.05(+1.18%)
Apr 25, 2024	4.200	4.360	4.170	4.230	568,691	-0.08(-1.86%)
Apr 24, 2024	4.500	4.555	4.165	4.310	770,125	-0.15(-3.36%)
Apr 23, 2024	4.440	4.700	4.430	4.460	400,796	+0.05(+1.13%)
Apr 22, 2024	4.380	4.645	4.380	4.410	1,117,613	+0.03(+0.68%)
Apr 19, 2024	4.720	4.889	4.360	4.380	2,888,308	-0.36(-7.59%)
Apr 18, 2024	4.800	5.000	4.700	4.740	724,450	-0.09(-1.86%)
Apr 17, 2024	5.100	5.230	4.650	4.830	861,361	-0.32(-6.21%)
Apr 16, 2024	5.030	5.290	5.020	5.150	511,106	+0.09(+1.78%)
Apr 15, 2024	5.200	5.260	4.920	5.060	1,098,609	-0.10(-1.94%)
Apr 12, 2024	5.320	5.410	5.050	5.160	664,842	-0.18(-3.37%)
Apr 11, 2024	5.540	5.570	5.340	5.340	684,550	-0.16(-2.91%)
Apr 10, 2024	5.430	5.640	5.430	5.500	474,326	-0.07(-1.26%)
Apr 09, 2024	5.680	5.705	5.380	5.570	556,818	-0.09(-1.59%)
Apr 08, 2024	5.820	5.855	5.545	5.660	465,936	-0.12(-2.08%)
Apr 05, 2024	5.990	6.133	5.770	5.780	514,145	-0.14(-2.36%)
Apr 04, 2024	6.220	6.700	5.850	5.920	3,061,343	-0.29(-4.67%)
Apr 03, 2024	6.390	6.390	6.080	6.210	422,989	-0.16(-2.51%)
Apr 02, 2024	6.230	6.410	6.100	6.370	641,974	+0.04(+0.63%)

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.