Skip to main content

Applied Therapeutics Inc (NQ: APLT )

4.550 +0.100 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.520 4.600 4.445 4.550 2,781,943 +0.10(+2.25%)
Jun 20, 2024 4.540 4.596 4.430 4.450 862,866 -0.05(-1.11%)
Jun 18, 2024 4.840 4.840 4.435 4.500 900,981 -0.33(-6.83%)
Jun 17, 2024 5.010 5.160 4.760 4.830 579,237 -0.22(-4.36%)
Jun 14, 2024 5.230 5.280 4.930 5.050 672,435 -0.21(-3.99%)
Jun 13, 2024 5.350 5.510 5.200 5.260 1,117,385 -0.01(-0.19%)
Jun 12, 2024 5.230 5.380 5.030 5.270 888,308 +0.20(+3.94%)
Jun 11, 2024 5.130 5.290 4.940 5.070 1,064,108 -0.04(-0.78%)
Jun 10, 2024 4.750 5.380 4.620 5.110 2,207,054 +0.44(+9.42%)
Jun 07, 2024 4.500 4.849 4.440 4.670 735,826 +0.17(+3.78%)
Jun 06, 2024 4.400 4.550 4.300 4.500 574,723 +0.08(+1.93%)
Jun 05, 2024 4.250 4.420 4.085 4.415 934,851 +0.20(+4.62%)
Jun 04, 2024 4.250 4.455 4.120 4.220 736,974 -0.06(-1.40%)
Jun 03, 2024 4.340 4.730 4.250 4.280 642,280 +0.00(+0.00%)
May 31, 2024 4.400 4.475 4.260 4.280 791,984 -0.12(-2.73%)
May 30, 2024 4.210 4.480 4.098 4.400 637,003 +0.23(+5.52%)
May 29, 2024 4.150 4.280 4.100 4.170 675,839 +0.02(+0.48%)
May 28, 2024 4.100 4.410 4.100 4.150 691,009 +0.07(+1.72%)
May 24, 2024 4.070 4.160 3.960 4.080 386,687 +0.04(+0.99%)
May 23, 2024 4.220 4.220 3.950 4.040 524,910 -0.14(-3.35%)
May 22, 2024 4.240 4.340 4.110 4.180 264,714 -0.06(-1.42%)
May 21, 2024 4.230 4.320 4.070 4.240 570,965 +0.04(+0.95%)
May 20, 2024 4.130 4.250 4.060 4.200 547,604 +0.01(+0.24%)
May 17, 2024 4.310 4.350 4.145 4.190 600,166 -0.06(-1.41%)
May 16, 2024 4.390 4.510 4.230 4.250 823,333 -0.15(-3.41%)
May 15, 2024 4.690 5.180 4.390 4.400 986,920 -0.24(-5.17%)
May 14, 2024 4.260 4.680 4.260 4.640 1,466,150 +0.21(+4.74%)
May 13, 2024 4.460 4.560 4.391 4.430 474,046 +0.04(+0.91%)
May 10, 2024 4.700 4.705 4.345 4.390 757,388 -0.23(-4.98%)
May 09, 2024 4.790 4.830 4.575 4.620 453,231 -0.09(-1.91%)
May 08, 2024 4.870 4.870 4.670 4.710 344,376 -0.11(-2.28%)
May 07, 2024 4.810 4.860 4.640 4.820 351,697 +0.02(+0.42%)
May 06, 2024 4.810 4.880 4.650 4.800 440,457 +0.04(+0.84%)
May 03, 2024 4.630 4.860 4.605 4.760 622,610 +0.23(+5.08%)
May 02, 2024 4.510 4.625 4.390 4.530 559,960 +0.09(+2.03%)
May 01, 2024 4.420 4.680 4.380 4.440 580,766 +0.02(+0.45%)
Apr 30, 2024 4.260 4.465 4.235 4.420 384,047 +0.11(+2.55%)
Apr 29, 2024 4.280 4.420 4.270 4.310 335,404 +0.03(+0.70%)
Apr 26, 2024 4.250 4.450 4.240 4.280 429,224 +0.05(+1.18%)
Apr 25, 2024 4.200 4.360 4.170 4.230 568,691 -0.08(-1.86%)
Apr 24, 2024 4.500 4.555 4.165 4.310 770,125 -0.15(-3.36%)
Apr 23, 2024 4.440 4.700 4.430 4.460 400,796 +0.05(+1.13%)
Apr 22, 2024 4.380 4.645 4.380 4.410 1,117,613 +0.03(+0.68%)
Apr 19, 2024 4.720 4.889 4.360 4.380 2,888,308 -0.36(-7.59%)
Apr 18, 2024 4.800 5.000 4.700 4.740 724,450 -0.09(-1.86%)
Apr 17, 2024 5.100 5.230 4.650 4.830 861,361 -0.32(-6.21%)
Apr 16, 2024 5.030 5.290 5.020 5.150 511,106 +0.09(+1.78%)
Apr 15, 2024 5.200 5.260 4.920 5.060 1,098,609 -0.10(-1.94%)
Apr 12, 2024 5.320 5.410 5.050 5.160 664,842 -0.18(-3.37%)
Apr 11, 2024 5.540 5.570 5.340 5.340 684,550 -0.16(-2.91%)
Apr 10, 2024 5.430 5.640 5.430 5.500 474,326 -0.07(-1.26%)
Apr 09, 2024 5.680 5.705 5.380 5.570 556,818 -0.09(-1.59%)
Apr 08, 2024 5.820 5.855 5.545 5.660 465,936 -0.12(-2.08%)
Apr 05, 2024 5.990 6.133 5.770 5.780 514,145 -0.14(-2.36%)
Apr 04, 2024 6.220 6.700 5.850 5.920 3,061,343 -0.29(-4.67%)
Apr 03, 2024 6.390 6.390 6.080 6.210 422,989 -0.16(-2.51%)
Apr 02, 2024 6.230 6.410 6.100 6.370 641,974 +0.04(+0.63%)
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.