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 (%)
May 10, 2024 4.700 4.705 4.345 4.390 757,388 -0.23(-4.98%)
May 09, 2024 4.790 4.830 4.575 4.620 453,231 -0.09(-1.91%)
May 08, 2024 4.870 4.870 4.670 4.710 344,376 -0.11(-2.28%)
May 07, 2024 4.810 4.860 4.640 4.820 351,697 +0.02(+0.42%)
May 06, 2024 4.810 4.880 4.650 4.800 440,457 +0.04(+0.84%)
May 03, 2024 4.630 4.860 4.605 4.760 622,610 +0.23(+5.08%)
May 02, 2024 4.510 4.625 4.390 4.530 559,960 +0.09(+2.03%)
May 01, 2024 4.420 4.680 4.380 4.440 580,766 +0.02(+0.45%)
Apr 30, 2024 4.260 4.465 4.235 4.420 384,047 +0.11(+2.55%)
Apr 29, 2024 4.280 4.420 4.270 4.310 335,404 +0.03(+0.70%)
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%)
Apr 01, 2024 6.000 6.460 5.945 6.330 1,893,485 -0.47(-6.91%)
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%)
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.