Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics Inc (NQ: APLT )

4.700 -0.010 (-0.21%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 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 (%)
Mar 31, 2020 33.24 35.92 30.70 32.69 326,211 -1.30(-3.82%)
Mar 30, 2020 31.54 34.97 28.95 33.99 127,662 +3.55(+11.66%)
Mar 27, 2020 29.85 31.50 27.91 30.44 103,300 +0.01(+0.03%)
Mar 26, 2020 30.75 34.82 29.00 30.43 139,594 +0.41(+1.37%)
Mar 25, 2020 29.59 31.94 27.55 30.02 86,971 +0.44(+1.49%)
Mar 24, 2020 29.61 31.92 28.18 29.58 129,149 +1.59(+5.68%)
Mar 23, 2020 27.34 29.56 24.33 27.99 147,426 +0.99(+3.67%)
Mar 20, 2020 24.85 28.27 24.30 27.00 525,300 +1.81(+7.19%)
Mar 19, 2020 20.78 26.60 20.78 25.19 147,006 +3.91(+18.37%)
Mar 18, 2020 21.63 23.23 19.95 21.28 196,161 -1.92(-8.28%)
Mar 17, 2020 20.27 23.92 18.46 23.20 266,159 +3.66(+18.73%)
Mar 16, 2020 24.73 26.49 18.63 19.54 152,348 -8.29(-29.79%)
Mar 13, 2020 28.31 31.42 25.09 27.83 144,300 +0.82(+3.04%)
Mar 12, 2020 27.53 30.00 23.05 27.01 272,505 -2.58(-8.72%)
Mar 11, 2020 33.11 33.44 29.20 29.59 226,598 -4.51(-13.23%)
Mar 10, 2020 34.73 36.76 30.95 34.10 153,632 -0.18(-0.53%)
Mar 09, 2020 37.91 40.00 34.04 34.28 287,263 -6.83(-16.61%)
Mar 06, 2020 38.65 42.26 38.64 41.11 157,700 +0.71(+1.76%)
Mar 05, 2020 43.40 44.20 39.66 40.40 91,150 -4.16(-9.34%)
Mar 04, 2020 42.00 44.78 40.14 44.56 68,290 +2.97(+7.14%)
Mar 03, 2020 41.74 42.59 40.03 41.59 112,418 -0.28(-0.67%)
Mar 02, 2020 41.76 42.22 39.81 41.87 209,853 +0.32(+0.77%)
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%)
Feb 03, 2020 53.22 55.75 53.22 54.01 296,684 +1.54(+2.94%)
Jan 31, 2020 55.11 55.85 52.11 52.47 211,800 -0.66(-1.24%)
Jan 30, 2020 50.20 53.27 49.32 53.13 178,382 +3.53(+7.12%)
Jan 29, 2020 49.71 52.99 49.06 49.60 156,863 -0.23(-0.46%)
Jan 28, 2020 50.63 50.63 48.66 49.83 108,803 -0.49(-0.97%)
Jan 27, 2020 48.76 50.82 47.42 50.32 241,447 +1.66(+3.41%)
Jan 24, 2020 49.10 52.46 47.28 48.66 912,400 -0.19(-0.39%)
Jan 23, 2020 48.00 51.00 47.02 48.85 208,925 +0.92(+1.92%)
Jan 22, 2020 48.01 49.98 46.00 47.93 178,811 -0.42(-0.87%)
Jan 21, 2020 47.99 53.16 46.87 48.35 138,844 -0.51(-1.04%)
Jan 17, 2020 50.00 50.89 48.50 48.86 107,600 +0.57(+1.18%)
Jan 16, 2020 44.88 48.70 44.88 48.29 154,598 +3.72(+8.35%)
Jan 15, 2020 47.38 53.26 44.20 44.57 415,894 -1.79(-3.86%)
Jan 14, 2020 40.65 48.63 39.22 46.36 487,002 +4.26(+10.12%)
Jan 13, 2020 39.44 44.00 39.20 42.10 214,991 +1.54(+3.80%)
Jan 10, 2020 43.28 44.54 39.05 40.56 516,400 -3.57(-8.09%)
Jan 09, 2020 36.20 45.73 36.04 44.13 1,279,340 +8.95(+25.44%)
Jan 08, 2020 31.75 40.14 31.00 35.18 1,359,751 +9.02(+34.48%)
Jan 07, 2020 26.22 27.98 24.00 26.16 118,511 -0.55(-2.06%)
Jan 06, 2020 30.09 30.21 25.51 26.71 142,787 -3.19(-10.67%)
Jan 03, 2020 28.51 31.74 27.50 29.90 263,400 +1.13(+3.93%)
Jan 02, 2020 27.30 30.00 27.30 28.77 285,506 +1.49(+5.46%)
Dec 31, 2019 28.20 28.60 25.82 27.28 159,100 -0.86(-3.06%)
Dec 30, 2019 26.14 28.82 25.40 28.14 105,036 +2.06(+7.90%)
Dec 27, 2019 25.73 26.95 24.00 26.08 89,200 +0.58(+2.27%)
Dec 26, 2019 22.32 25.80 22.28 25.50 73,250 +2.92(+12.93%)
Dec 24, 2019 24.45 24.45 21.95 22.58 401,000 -1.72(-7.08%)
Dec 23, 2019 24.18 25.19 23.34 24.30 117,545 -0.42(-1.70%)
Dec 20, 2019 23.25 25.55 22.97 24.72 747,400 +1.68(+7.29%)
Dec 19, 2019 22.60 23.79 22.29 23.04 155,391 +0.52(+2.31%)
Dec 18, 2019 22.61 23.78 22.11 22.52 135,233 -0.16(-0.71%)
Dec 17, 2019 22.38 23.35 22.11 22.68 130,058 +0.48(+2.16%)
Dec 16, 2019 21.49 22.48 21.10 22.20 173,344 +0.84(+3.93%)
Dec 13, 2019 20.77 22.25 20.77 21.36 117,000 +0.41(+1.96%)
Dec 12, 2019 20.80 21.00 19.39 20.95 99,290 +0.02(+0.10%)
Dec 11, 2019 21.32 21.92 20.33 20.93 48,359 -0.02(-0.10%)
Dec 10, 2019 20.32 22.29 18.50 20.95 71,121 -0.31(-1.46%)
Dec 09, 2019 21.52 24.91 19.18 21.26 163,898 +0.34(+1.63%)
Dec 06, 2019 20.92 22.65 18.85 20.92 101,500 -0.58(-2.70%)
Dec 05, 2019 23.18 26.51 20.84 21.50 179,011 -2.50(-10.42%)
Dec 04, 2019 20.13 24.90 19.84 24.00 139,462 +4.28(+21.70%)
Dec 03, 2019 17.12 20.00 16.70 19.72 72,861 +2.44(+14.12%)
Dec 02, 2019 17.70 17.93 16.64 17.28 26,217 -0.27(-1.54%)
Nov 29, 2019 16.77 17.55 16.77 17.55 9,600 +0.31(+1.80%)
Nov 27, 2019 16.85 19.70 15.87 17.24 111,500 +0.69(+4.17%)
Nov 26, 2019 16.84 16.84 15.48 16.55 41,810 +0.56(+3.50%)
Nov 25, 2019 15.46 16.99 15.46 15.99 35,163 -0.85(-5.05%)
Nov 22, 2019 16.30 17.00 15.81 16.84 24,300 +0.67(+4.14%)
Nov 21, 2019 16.43 17.19 16.04 16.17 14,373 -0.43(-2.59%)
Nov 20, 2019 16.25 17.99 16.01 16.60 45,619 +0.24(+1.47%)
Nov 19, 2019 14.56 16.82 14.40 16.36 80,588 +1.81(+12.44%)
Nov 18, 2019 14.95 14.95 14.34 14.55 7,149 -0.45(-3.00%)
Nov 15, 2019 14.36 15.00 14.36 15.00 9,700 +0.84(+5.93%)
Nov 14, 2019 14.70 14.73 13.99 14.16 22,828 -0.83(-5.54%)
Nov 13, 2019 14.54 16.52 14.54 14.99 20,256 -0.31(-2.03%)
Nov 12, 2019 14.45 17.34 14.17 15.30 34,463 +0.38(+2.55%)
Nov 11, 2019 14.92 15.00 14.03 14.92 31,500 +0.18(+1.22%)
Nov 08, 2019 15.94 16.11 14.50 14.74 34,300 -1.76(-10.67%)
Nov 07, 2019 16.00 17.00 15.94 16.50 28,927 +0.40(+2.48%)
Nov 06, 2019 16.52 16.52 16.03 16.10 19,659 -0.56(-3.36%)
Nov 05, 2019 17.00 17.00 16.22 16.66 30,767 +0.02(+0.12%)
Nov 04, 2019 17.00 17.51 16.30 16.64 14,485 -0.28(-1.65%)
Nov 01, 2019 16.51 17.07 16.39 16.92 20,800 +0.41(+2.48%)
Oct 31, 2019 16.07 16.96 16.07 16.51 6,837 +0.05(+0.30%)
Oct 30, 2019 16.80 16.86 16.20 16.46 46,563 -0.38(-2.26%)
Oct 29, 2019 17.64 18.98 16.51 16.84 20,160 -0.45(-2.60%)
Oct 28, 2019 15.89 18.03 15.63 17.29 36,632 +1.43(+9.02%)
Oct 25, 2019 15.45 16.35 14.02 15.86 49,000 -1.15(-6.76%)
Oct 24, 2019 17.77 17.97 17.00 17.01 41,180 +0.08(+0.47%)
Oct 23, 2019 17.05 20.50 15.05 16.93 33,324 +0.43(+2.61%)
Oct 22, 2019 15.56 16.75 15.00 16.50 55,524 +1.50(+10.00%)
Oct 21, 2019 13.57 16.31 13.33 15.00 60,350 +1.74(+13.12%)
Oct 18, 2019 11.51 13.91 11.51 13.26 38,000 +1.73(+15.00%)
Oct 17, 2019 10.82 12.25 10.75 11.53 14,298 +0.53(+4.82%)
Oct 16, 2019 10.96 11.00 10.57 11.00 10,649 +0.61(+5.87%)
Oct 15, 2019 10.40 10.69 10.08 10.39 6,496 +0.23(+2.26%)
Oct 14, 2019 10.26 10.42 10.06 10.16 6,936 -0.44(-4.15%)
Oct 11, 2019 10.34 10.88 10.34 10.60 8,200 +0.26(+2.51%)
Oct 10, 2019 10.50 10.51 9.920 10.34 8,873 -0.16(-1.52%)
Oct 09, 2019 10.50 11.00 10.11 10.50 12,159 +0.01(+0.10%)
Oct 08, 2019 10.24 10.50 10.04 10.49 16,172 +0.24(+2.34%)
Oct 07, 2019 10.37 10.51 10.07 10.25 6,921 -0.22(-2.10%)
Oct 04, 2019 10.50 10.50 10.21 10.47 6,100 -0.03(-0.29%)
Oct 03, 2019 10.39 10.88 9.970 10.50 16,716 +0.00(+0.00%)
Oct 02, 2019 10.30 10.75 9.760 10.50 16,066 +0.05(+0.48%)
Oct 01, 2019 10.23 10.95 9.850 10.45 38,357 -0.54(-4.91%)
Sep 30, 2019 10.30 10.99 10.00 10.99 42,686 +1.06(+10.73%)
Sep 27, 2019 11.19 11.19 9.670 9.925 13,600 -0.34(-3.36%)
Sep 26, 2019 10.60 10.60 9.993 10.27 11,986 -0.41(-3.84%)
Sep 25, 2019 10.03 10.68 9.640 10.68 26,178 +0.73(+7.34%)
Sep 24, 2019 10.00 10.18 9.875 9.950 22,055 -0.20(-1.97%)
Sep 23, 2019 10.23 11.53 10.03 10.15 38,155 -0.37(-3.52%)
Sep 20, 2019 10.25 10.84 9.600 10.52 143,700 +0.71(+7.24%)
Sep 19, 2019 10.00 10.05 9.610 9.810 17,599 -0.07(-0.71%)
Sep 18, 2019 9.880 10.44 9.590 9.880 15,259 +0.08(+0.82%)
Sep 17, 2019 9.750 9.920 9.590 9.800 3,977 +0.29(+3.05%)
Sep 16, 2019 9.750 9.750 9.367 9.510 3,858 +0.23(+2.48%)
Sep 13, 2019 9.700 9.700 9.020 9.280 11,600 -0.14(-1.49%)
Sep 12, 2019 9.820 10.35 9.420 9.420 5,744 -0.77(-7.56%)
Sep 11, 2019 9.990 10.20 9.550 10.19 12,129 +0.38(+3.93%)
Sep 10, 2019 9.990 10.12 9.600 9.805 17,235 -0.19(-1.85%)
Sep 09, 2019 9.537 10.29 9.537 9.990 57,418 -0.11(-1.09%)
Sep 06, 2019 9.290 10.77 9.290 10.10 56,100 +0.00(+0.00%)
Sep 05, 2019 10.54 10.64 9.970 10.10 22,328 -0.19(-1.80%)
Sep 04, 2019 10.29 10.50 9.580 10.29 21,883 +0.48(+4.95%)
Sep 03, 2019 10.69 10.80 9.800 9.800 14,034 -1.00(-9.26%)
Aug 30, 2019 10.10 11.39 9.589 10.80 52,500 +0.30(+2.86%)
Aug 29, 2019 10.25 10.50 9.550 10.50 8,235 +0.35(+3.45%)
Aug 28, 2019 10.30 10.75 9.844 10.15 13,813 -0.10(-0.98%)
Aug 27, 2019 9.880 10.74 9.500 10.25 16,368 +0.66(+6.88%)
Aug 26, 2019 9.620 10.05 9.550 9.590 1,754 -0.35(-3.52%)
Aug 23, 2019 9.430 10.01 9.430 9.940 1,800 -0.11(-1.09%)
Aug 22, 2019 9.360 10.05 9.360 10.05 3,552 +0.10(+1.01%)
Aug 21, 2019 9.950 9.950 9.904 9.950 5,505 +0.04(+0.40%)
Aug 20, 2019 9.288 10.00 9.288 9.910 993 -0.09(-0.90%)
Aug 19, 2019 9.010 10.00 9.010 10.00 2,157 +0.46(+4.82%)
Aug 16, 2019 8.970 9.750 8.750 9.540 6,700 +0.64(+7.19%)
Aug 15, 2019 9.088 9.088 8.553 8.900 1,293 +0.07(+0.79%)
Aug 14, 2019 8.560 9.390 8.560 8.830 19,001 -0.53(-5.66%)
Aug 13, 2019 9.330 9.360 9.330 9.360 1,113 +0.09(+0.97%)
Aug 12, 2019 8.580 9.270 8.580 9.270 10,261 +0.52(+5.94%)
Aug 09, 2019 8.510 9.010 8.500 8.750 18,000 +0.25(+2.94%)
Aug 08, 2019 9.190 9.206 8.500 8.500 14,507 -0.75(-8.11%)
Aug 07, 2019 9.140 9.250 9.075 9.250 2,657 +0.00(+0.00%)
Aug 06, 2019 9.240 9.250 8.620 9.250 11,241 +0.33(+3.70%)
Aug 05, 2019 9.020 9.480 8.525 8.920 11,118 -0.16(-1.76%)
Aug 02, 2019 8.960 9.090 8.960 9.080 2,300 +0.17(+1.91%)
Aug 01, 2019 9.180 9.320 8.543 8.910 12,962 -0.18(-1.98%)
Jul 31, 2019 9.260 9.540 9.090 9.090 5,789 +0.46(+5.27%)
Jul 30, 2019 8.730 9.550 8.635 8.635 995 -0.29(-3.20%)
Jul 29, 2019 8.535 9.300 8.535 8.920 3,032 +0.17(+1.94%)
Jul 26, 2019 9.300 9.500 8.560 8.750 43,400 -0.25(-2.78%)
Jul 25, 2019 9.080 9.390 9.000 9.000 5,606 -0.07(-0.77%)
Jul 24, 2019 9.012 9.520 9.012 9.070 2,038 -0.51(-5.32%)
Jul 23, 2019 9.130 9.580 9.000 9.580 3,050 +0.17(+1.81%)
Jul 22, 2019 9.410 9.410 9.410 188 +0.00(+0.00%)
Jul 19, 2019 9.290 9.720 8.826 9.410 10,500 +0.31(+3.41%)
Jul 18, 2019 9.300 9.550 9.085 9.100 24,565 -0.02(-0.22%)
Jul 17, 2019 9.740 9.740 9.050 9.120 4,679 -0.15(-1.62%)
Jul 16, 2019 9.260 9.270 8.360 9.270 5,769 -0.15(-1.59%)
Jul 15, 2019 8.990 9.420 8.780 9.420 7,213 +0.43(+4.78%)
Jul 12, 2019 8.100 9.460 8.100 8.990 26,500 +0.89(+10.99%)
Jul 11, 2019 8.090 8.360 8.090 8.100 12,103 +0.00(+0.00%)
Jul 10, 2019 8.460 8.510 8.100 8.100 6,205 -0.27(-3.23%)
Jul 09, 2019 8.150 8.490 8.116 8.370 2,998 +0.29(+3.59%)
Jul 08, 2019 8.220 8.273 8.080 8.080 6,335 -0.04(-0.49%)
Jul 05, 2019 8.240 8.380 8.120 8.120 7,400 -0.14(-1.69%)
Jul 03, 2019 8.435 8.435 8.260 8.260 5,400 -0.06(-0.72%)
Jul 02, 2019 8.700 8.700 8.240 8.320 7,753 -0.18(-2.12%)
Jul 01, 2019 8.240 8.848 8.240 8.500 43,738 +0.26(+3.16%)
Jun 28, 2019 8.370 8.645 8.240 8.240 12,500 -0.09(-1.08%)
Jun 27, 2019 8.200 8.480 8.186 8.330 17,093 +0.23(+2.84%)
Jun 26, 2019 8.451 8.476 8.090 8.100 8,938 -0.30(-3.63%)
Jun 25, 2019 8.254 8.533 8.060 8.405 10,522 -0.29(-3.28%)
Jun 24, 2019 8.340 8.866 8.340 8.690 32,585 +0.05(+0.58%)
Jun 21, 2019 8.710 9.409 8.240 8.640 70,600 -0.61(-6.59%)
Jun 20, 2019 9.260 10.00 8.700 9.250 16,299 -0.01(-0.11%)
Jun 19, 2019 9.010 9.940 9.010 9.260 20,063 +0.27(+3.00%)
Jun 18, 2019 9.260 9.260 8.970 8.990 7,506 -0.07(-0.77%)
Jun 17, 2019 8.630 9.605 8.630 9.060 33,750 +0.51(+5.96%)
Jun 14, 2019 9.860 10.14 8.090 8.550 77,600 -1.21(-12.40%)
Jun 13, 2019 10.03 10.03 9.580 9.760 11,180 -0.24(-2.40%)
Jun 12, 2019 10.15 10.21 9.960 10.00 33,148 +0.08(+0.81%)
Jun 11, 2019 10.10 11.20 9.850 9.920 60,146 +0.02(+0.20%)
Jun 10, 2019 10.10 10.10 9.340 9.900 119,280 +0.60(+6.45%)
Jun 07, 2019 9.270 9.600 8.940 9.300 119,600 +0.20(+2.20%)
Jun 06, 2019 10.04 10.04 9.000 9.100 71,495 -0.90(-9.00%)
Jun 05, 2019 10.00 10.09 10.00 10.00 13,311 +0.04(+0.40%)
Jun 04, 2019 9.940 10.00 9.940 9.960 19,440 -0.06(-0.60%)
Jun 03, 2019 10.04 10.04 9.800 10.02 27,540 +0.13(+1.31%)
May 31, 2019 9.800 10.02 9.750 9.890 16,800 -0.07(-0.70%)
May 30, 2019 9.830 10.04 9.830 9.960 7,273 -0.04(-0.40%)
May 29, 2019 10.04 10.04 9.900 10.00 35,313 +0.06(+0.60%)
May 28, 2019 10.01 10.05 9.940 9.940 6,405 -0.07(-0.70%)
May 24, 2019 10.00 10.03 9.690 10.01 88,600 +0.07(+0.70%)
May 23, 2019 10.09 10.09 9.850 9.940 13,687 -0.06(-0.60%)
May 22, 2019 10.00 10.06 9.725 10.00 37,246 -0.05(-0.50%)
May 21, 2019 10.05 10.18 10.00 10.05 138,090 +0.04(+0.38%)
May 20, 2019 10.02 10.20 10.00 10.01 73,017 -0.01(-0.08%)
May 17, 2019 9.140 10.19 9.140 10.02 116,900 +0.11(+1.11%)
May 16, 2019 9.730 10.19 9.021 9.910 97,827 +0.16(+1.64%)
May 15, 2019 9.450 10.25 9.450 9.750 213,946 +0.35(+3.72%)
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.