Indicators

Applied Therapeutics Inc (NQ: APLT )

5.080 +0.010 (+0.20%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.35	41.77	38.02	41.55	158,300	-0.10(-0.24%)
Feb 27, 2020	42.50	42.90	39.67	41.65	180,714	-0.05(-0.12%)
Feb 26, 2020	40.94	42.11	39.91	41.70	89,064	+0.72(+1.76%)
Feb 25, 2020	41.05	41.99	40.00	40.98	179,289	+0.01(+0.02%)
Feb 24, 2020	40.98	42.24	39.03	40.97	134,735	-1.81(-4.23%)
Feb 21, 2020	41.75	43.42	40.09	42.78	133,000	-0.41(-0.95%)
Feb 20, 2020	40.51	43.50	40.42	43.19	141,267	+2.02(+4.91%)
Feb 19, 2020	45.42	46.80	40.00	41.17	236,545	-3.73(-8.31%)
Feb 18, 2020	45.40	45.86	43.00	44.90	193,486	-0.86(-1.88%)
Feb 14, 2020	48.25	48.65	42.03	45.76	408,300	-3.32(-6.76%)
Feb 13, 2020	52.50	52.50	48.04	49.08	242,196	-3.72(-7.05%)
Feb 12, 2020	52.94	54.00	51.52	52.80	114,911	-0.20(-0.38%)
Feb 11, 2020	53.98	54.62	50.40	53.00	193,334	-0.78(-1.45%)
Feb 10, 2020	53.74	55.15	52.53	53.78	234,428	-0.17(-0.32%)
Feb 07, 2020	50.31	54.60	50.01	53.95	539,300	+2.69(+5.25%)
Feb 06, 2020	55.88	56.08	51.05	51.26	185,636	-4.21(-7.59%)
Feb 05, 2020	55.46	56.85	54.71	55.47	116,234	+0.77(+1.41%)
Feb 04, 2020	55.13	57.39	54.16	54.70	196,955	+0.69(+1.28%)

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.