Skip to main content

Applied Therapeutics Inc (NQ: APLT )

4.240 +0.050 (+1.20%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.310 4.350 4.145 4.190 600,166 -0.06(-1.41%)
May 16, 2024 4.390 4.510 4.230 4.250 823,333 -0.15(-3.41%)
May 15, 2024 4.690 5.180 4.390 4.400 986,920 -0.24(-5.17%)
May 14, 2024 4.260 4.680 4.260 4.640 1,466,150 +0.21(+4.74%)
May 13, 2024 4.460 4.560 4.391 4.430 474,046 +0.04(+0.91%)
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%)
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.