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 (%)
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%)
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.