Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.