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

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
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, 2023 0.8100 0.8480 0.7571 0.8111 202,144 +0.01(+0.83%)
Mar 30, 2023 0.8200 0.8480 0.7900 0.8044 136,584 -0.03(-3.53%)
Mar 29, 2023 0.8100 0.8410 0.8000 0.8338 103,946 +0.01(+1.68%)
Mar 28, 2023 0.8200 0.8400 0.8200 0.8200 103,258 -0.02(-2.95%)
Mar 27, 2023 0.8410 0.8600 0.8200 0.8449 38,713 +0.00(+0.57%)
Mar 24, 2023 0.8430 0.8755 0.8137 0.8401 78,904 +0.00(+0.00%)
Mar 23, 2023 0.9400 0.9400 0.7926 0.8401 537,171 -0.05(-5.61%)
Mar 22, 2023 0.9500 0.9627 0.8595 0.8900 258,314 -0.05(-5.35%)
Mar 21, 2023 0.9700 0.9700 0.8800 0.9403 174,916 +0.05(+5.10%)
Mar 20, 2023 0.8790 0.9800 0.8111 0.8947 135,139 -0.06(-6.04%)
Mar 17, 2023 0.9500 0.9600 0.9003 0.9522 88,475 +0.05(+5.54%)
Mar 16, 2023 0.9200 0.9200 0.8600 0.9022 24,499 +0.01(+1.37%)
Mar 15, 2023 0.8600 0.9325 0.8500 0.8900 88,889 +0.00(+0.00%)
Mar 14, 2023 0.8900 0.9400 0.8664 0.8900 69,559 -0.02(-2.20%)
Mar 13, 2023 0.8800 0.9300 0.8700 0.9100 33,327 +0.01(+1.20%)
Mar 10, 2023 0.9300 0.9425 0.8736 0.8992 89,033 -0.03(-3.16%)
Mar 09, 2023 0.9600 0.9900 0.9200 0.9285 115,204 -0.05(-5.24%)
Mar 08, 2023 0.9600 0.9800 0.9300 0.9798 35,939 -0.01(-1.03%)
Mar 07, 2023 0.9600 0.9900 0.9110 0.9900 309,095 +0.03(+3.14%)
Mar 06, 2023 0.9890 1.010 0.9500 0.9599 107,338 -0.01(-1.04%)
Mar 03, 2023 0.9611 1.000 0.9522 0.9700 61,972 +0.01(+1.29%)
Mar 02, 2023 0.9900 1.000 0.9505 0.9576 176,691 -0.02(-2.39%)
Mar 01, 2023 0.9900 1.040 0.9700 0.9810 220,329 -0.03(-2.87%)
Feb 28, 2023 0.9800 1.019 0.9600 1.010 102,983 +0.02(+2.02%)
Feb 27, 2023 1.010 1.040 0.9700 0.9900 94,440 -0.02(-1.98%)
Feb 24, 2023 0.9500 1.020 0.9308 1.010 177,370 +0.04(+4.12%)
Feb 23, 2023 1.010 1.030 0.9635 0.9700 368,986 -0.03(-3.00%)
Feb 22, 2023 1.000 1.038 0.9424 1.000 314,017 +0.00(+0.00%)
Feb 21, 2023 1.000 1.030 0.9400 1.000 343,285 -0.02(-1.96%)
Feb 17, 2023 1.080 1.100 0.9988 1.020 550,369 -0.15(-12.82%)
Feb 16, 2023 1.040 1.180 1.010 1.170 5,110,307 +0.17(+17.00%)
Feb 15, 2023 1.000 1.010 0.9490 1.000 128,566 +0.01(+1.01%)
Feb 14, 2023 1.010 1.050 0.9685 0.9900 129,014 -0.02(-1.98%)
Feb 13, 2023 1.010 1.040 1.000 1.010 94,125 -0.02(-1.94%)
Feb 10, 2023 1.060 1.086 1.030 1.030 60,775 -0.03(-2.83%)
Feb 09, 2023 1.100 1.100 1.050 1.060 99,364 -0.02(-1.85%)
Feb 08, 2023 1.100 1.140 1.040 1.080 80,961 -0.04(-3.57%)
Feb 07, 2023 1.090 1.140 1.020 1.120 136,437 +0.02(+1.82%)
Feb 06, 2023 1.120 1.140 1.070 1.100 124,468 +0.01(+0.92%)
Feb 03, 2023 1.160 1.190 1.090 1.090 557,477 -0.06(-5.22%)
Feb 02, 2023 1.130 1.150 1.090 1.150 106,559 +0.04(+3.60%)
Feb 01, 2023 1.120 1.150 1.070 1.110 81,707 +0.00(+0.00%)
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.