Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Therapeutics Inc
(NQ:
APLT
)
5.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.