Indicators

Applied Therapeutics Inc (NQ: APLT )

4.080 +0.040 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.140	1.170	1.060	1.110	108,299	-0.06(-5.13%)
Jan 30, 2023	1.210	1.210	1.110	1.170	211,273	-0.04(-3.31%)
Jan 27, 2023	1.140	1.210	1.140	1.210	197,480	+0.07(+6.14%)
Jan 26, 2023	1.190	1.190	1.110	1.140	147,709	+0.01(+0.88%)
Jan 25, 2023	1.160	1.210	1.100	1.130	173,050	-0.06(-5.04%)
Jan 24, 2023	1.210	1.240	1.150	1.190	136,217	+0.00(+0.00%)
Jan 23, 2023	1.100	1.200	1.030	1.190	362,682	+0.16(+15.53%)
Jan 20, 2023	1.030	1.060	1.000	1.030	147,653	+0.00(+0.00%)
Jan 19, 2023	1.000	1.040	0.9850	1.030	52,998	+0.03(+3.00%)
Jan 18, 2023	1.020	1.080	1.000	1.000	104,827	+0.01(+1.01%)
Jan 17, 2023	0.9800	1.000	0.9101	0.9900	51,134	+0.05(+5.32%)
Jan 13, 2023	0.9380	1.072	0.9031	0.9400	84,056	-0.03(-2.79%)
Jan 12, 2023	1.000	1.000	0.9210	0.9670	165,143	-0.02(-1.93%)
Jan 11, 2023	0.9100	1.120	0.8900	0.9860	251,286	+0.05(+4.89%)
Jan 10, 2023	1.020	1.050	0.8800	0.9400	155,637	-0.05(-5.06%)
Jan 09, 2023	0.9100	1.050	0.9000	0.9901	445,774	+0.09(+10.50%)
Jan 06, 2023	0.8800	0.9000	0.8100	0.8960	132,292	+0.00(+0.25%)
Jan 05, 2023	0.8800	0.9100	0.8400	0.8938	449,660	+0.03(+3.08%)
Jan 04, 2023	0.8422	0.9500	0.7720	0.8671	2,839,073	+0.11(+15.28%)

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.