ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Applied Therapeutics Inc (NQ: APLT )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.630 5.800 5.530 5.770 886,037 +0.17(+3.04%)
Aug 22, 2024 6.230 6.300 5.580 5.600 1,027,052 -0.62(-9.97%)
Aug 21, 2024 5.900 6.370 5.810 6.220 2,083,572 +0.33(+5.60%)
Aug 20, 2024 5.880 6.030 5.550 5.890 839,534 +0.01(+0.17%)
Aug 19, 2024 5.840 6.000 5.680 5.880 824,221 +0.03(+0.51%)
Aug 16, 2024 5.920 5.950 5.760 5.850 603,199 -0.07(-1.18%)
Aug 15, 2024 5.850 5.980 5.280 5.920 1,892,604 +0.00(+0.00%)
Aug 14, 2024 6.300 6.410 5.820 5.920 881,445 -0.23(-3.74%)
Aug 13, 2024 5.880 6.398 5.820 6.150 1,138,255 +0.32(+5.49%)
Aug 12, 2024 6.340 6.600 5.565 5.830 2,279,409 -0.38(-6.12%)
Aug 09, 2024 6.490 6.570 6.050 6.210 745,079 -0.24(-3.72%)
Aug 08, 2024 6.190 6.640 6.120 6.450 1,357,879 +0.25(+4.03%)
Aug 07, 2024 6.270 6.500 6.010 6.200 1,193,051 +0.10(+1.64%)
Aug 06, 2024 6.070 6.340 5.525 6.100 1,803,663 +0.09(+1.50%)
Aug 05, 2024 5.600 6.060 5.600 6.010 1,541,847 +0.12(+2.04%)
Aug 02, 2024 5.420 6.000 5.230 5.890 1,809,613 +0.23(+4.06%)
Aug 01, 2024 5.940 6.240 5.660 5.660 1,716,911 -0.28(-4.71%)
Jul 31, 2024 5.170 6.200 5.140 5.940 3,151,878 +0.96(+19.28%)
Jul 30, 2024 5.040 5.080 4.890 4.980 762,591 -0.06(-1.19%)
Jul 29, 2024 5.260 5.300 4.920 5.040 429,620 -0.18(-3.45%)
Jul 26, 2024 5.260 5.320 5.155 5.220 331,791 +0.02(+0.38%)
Jul 25, 2024 5.280 5.375 5.150 5.200 730,557 -0.04(-0.76%)
Jul 24, 2024 5.330 5.360 5.140 5.240 483,645 -0.11(-2.06%)
Jul 23, 2024 5.050 5.440 5.020 5.350 846,935 +0.26(+5.11%)
Jul 22, 2024 5.170 5.330 5.010 5.090 572,202 -0.05(-0.97%)
Jul 19, 2024 5.310 5.350 5.083 5.140 512,887 -0.12(-2.28%)
Jul 18, 2024 5.670 5.820 5.250 5.260 651,499 -0.41(-7.23%)
Jul 17, 2024 5.580 5.760 5.450 5.670 1,109,263 +0.04(+0.71%)
Jul 16, 2024 5.810 6.060 5.570 5.630 1,572,689 -0.31(-5.22%)
Jul 15, 2024 5.630 6.030 5.597 5.940 1,093,353 +0.39(+7.03%)
Jul 12, 2024 5.490 5.750 5.370 5.550 711,874 +0.17(+3.16%)
Jul 11, 2024 5.280 5.580 5.260 5.380 820,505 +0.14(+2.67%)
Jul 10, 2024 5.070 5.245 4.870 5.240 619,826 +0.23(+4.59%)
Jul 09, 2024 4.900 5.070 4.840 5.010 538,194 +0.15(+3.09%)
Jul 08, 2024 4.560 5.020 4.560 4.860 1,150,516 +0.35(+7.76%)
Jul 05, 2024 4.350 4.530 4.310 4.510 749,977 +0.13(+2.97%)
Jul 03, 2024 4.350 4.470 4.310 4.380 556,330 +0.03(+0.69%)
Jul 02, 2024 4.580 4.600 4.270 4.350 715,273 -0.26(-5.64%)
Jul 01, 2024 4.660 4.695 4.420 4.610 819,530 -0.06(-1.28%)
Jun 28, 2024 4.600 4.800 4.470 4.670 13,783,747 +0.07(+1.52%)
Jun 27, 2024 4.440 4.840 4.385 4.600 839,711 +0.14(+3.14%)
Jun 26, 2024 4.440 4.505 4.200 4.460 954,434 +0.02(+0.45%)
Jun 25, 2024 4.650 4.680 4.360 4.440 1,099,418 -0.19(-4.10%)
Jun 24, 2024 4.570 4.630 4.445 4.630 982,342 +0.08(+1.76%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.