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 (%)
Jul 31, 2019 9.260 9.540 9.090 9.090 5,789 +0.46(+5.27%)
Jul 30, 2019 8.730 9.550 8.635 8.635 995 -0.29(-3.20%)
Jul 29, 2019 8.535 9.300 8.535 8.920 3,032 +0.17(+1.94%)
Jul 26, 2019 9.300 9.500 8.560 8.750 43,400 -0.25(-2.78%)
Jul 25, 2019 9.080 9.390 9.000 9.000 5,606 -0.07(-0.77%)
Jul 24, 2019 9.012 9.520 9.012 9.070 2,038 -0.51(-5.32%)
Jul 23, 2019 9.130 9.580 9.000 9.580 3,050 +0.17(+1.81%)
Jul 22, 2019 9.410 9.410 9.410 188 +0.00(+0.00%)
Jul 19, 2019 9.290 9.720 8.826 9.410 10,500 +0.31(+3.41%)
Jul 18, 2019 9.300 9.550 9.085 9.100 24,565 -0.02(-0.22%)
Jul 17, 2019 9.740 9.740 9.050 9.120 4,679 -0.15(-1.62%)
Jul 16, 2019 9.260 9.270 8.360 9.270 5,769 -0.15(-1.59%)
Jul 15, 2019 8.990 9.420 8.780 9.420 7,213 +0.43(+4.78%)
Jul 12, 2019 8.100 9.460 8.100 8.990 26,500 +0.89(+10.99%)
Jul 11, 2019 8.090 8.360 8.090 8.100 12,103 +0.00(+0.00%)
Jul 10, 2019 8.460 8.510 8.100 8.100 6,205 -0.27(-3.23%)
Jul 09, 2019 8.150 8.490 8.116 8.370 2,998 +0.29(+3.59%)
Jul 08, 2019 8.220 8.273 8.080 8.080 6,335 -0.04(-0.49%)
Jul 05, 2019 8.240 8.380 8.120 8.120 7,400 -0.14(-1.69%)
Jul 03, 2019 8.435 8.435 8.260 8.260 5,400 -0.06(-0.72%)
Jul 02, 2019 8.700 8.700 8.240 8.320 7,753 -0.18(-2.12%)
Jul 01, 2019 8.240 8.848 8.240 8.500 43,738 +0.26(+3.16%)
Jun 28, 2019 8.370 8.645 8.240 8.240 12,500 -0.09(-1.08%)
Jun 27, 2019 8.200 8.480 8.186 8.330 17,093 +0.23(+2.84%)
Jun 26, 2019 8.451 8.476 8.090 8.100 8,938 -0.30(-3.63%)
Jun 25, 2019 8.254 8.533 8.060 8.405 10,522 -0.29(-3.28%)
Jun 24, 2019 8.340 8.866 8.340 8.690 32,585 +0.05(+0.58%)
Jun 21, 2019 8.710 9.409 8.240 8.640 70,600 -0.61(-6.59%)
Jun 20, 2019 9.260 10.00 8.700 9.250 16,299 -0.01(-0.11%)
Jun 19, 2019 9.010 9.940 9.010 9.260 20,063 +0.27(+3.00%)
Jun 18, 2019 9.260 9.260 8.970 8.990 7,506 -0.07(-0.77%)
Jun 17, 2019 8.630 9.605 8.630 9.060 33,750 +0.51(+5.96%)
Jun 14, 2019 9.860 10.14 8.090 8.550 77,600 -1.21(-12.40%)
Jun 13, 2019 10.03 10.03 9.580 9.760 11,180 -0.24(-2.40%)
Jun 12, 2019 10.15 10.21 9.960 10.00 33,148 +0.08(+0.81%)
Jun 11, 2019 10.10 11.20 9.850 9.920 60,146 +0.02(+0.20%)
Jun 10, 2019 10.10 10.10 9.340 9.900 119,280 +0.60(+6.45%)
Jun 07, 2019 9.270 9.600 8.940 9.300 119,600 +0.20(+2.20%)
Jun 06, 2019 10.04 10.04 9.000 9.100 71,495 -0.90(-9.00%)
Jun 05, 2019 10.00 10.09 10.00 10.00 13,311 +0.04(+0.40%)
Jun 04, 2019 9.940 10.00 9.940 9.960 19,440 -0.06(-0.60%)
Jun 03, 2019 10.04 10.04 9.800 10.02 27,540 +0.13(+1.31%)
May 31, 2019 9.800 10.02 9.750 9.890 16,800 -0.07(-0.70%)
May 30, 2019 9.830 10.04 9.830 9.960 7,273 -0.04(-0.40%)
May 29, 2019 10.04 10.04 9.900 10.00 35,313 +0.06(+0.60%)
May 28, 2019 10.01 10.05 9.940 9.940 6,405 -0.07(-0.70%)
May 24, 2019 10.00 10.03 9.690 10.01 88,600 +0.07(+0.70%)
May 23, 2019 10.09 10.09 9.850 9.940 13,687 -0.06(-0.60%)
May 22, 2019 10.00 10.06 9.725 10.00 37,246 -0.05(-0.50%)
May 21, 2019 10.05 10.18 10.00 10.05 138,090 +0.04(+0.38%)
May 20, 2019 10.02 10.20 10.00 10.01 73,017 -0.01(-0.08%)
May 17, 2019 9.140 10.19 9.140 10.02 116,900 +0.11(+1.11%)
May 16, 2019 9.730 10.19 9.021 9.910 97,827 +0.16(+1.64%)
May 15, 2019 9.450 10.25 9.450 9.750 213,946 +0.35(+3.72%)
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.