Applied Therapeutics Inc (NQ: APLT )

8.885 -0.145 (-1.61%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.650 9.290 8.600 9.030 1,943,989 +0.28(+3.20%)
Oct 29, 2024 8.620 8.820 8.350 8.750 775,159 +0.12(+1.39%)
Oct 28, 2024 8.520 8.870 8.390 8.630 681,107 +0.20(+2.37%)
Oct 25, 2024 8.940 9.030 8.420 8.430 1,692,765 -0.49(-5.49%)
Oct 24, 2024 8.980 9.180 8.810 8.920 1,833,853 -0.05(-0.56%)
Oct 23, 2024 8.710 9.140 8.430 8.970 1,599,478 +0.25(+2.87%)
Oct 22, 2024 8.820 9.250 8.590 8.720 1,797,174 -0.27(-3.00%)
Oct 21, 2024 8.960 9.060 8.700 8.990 1,418,003 +0.03(+0.33%)
Oct 18, 2024 8.710 9.025 8.680 8.960 728,429 +0.33(+3.82%)
Oct 17, 2024 8.780 8.920 8.570 8.630 840,860 -0.16(-1.88%)
Oct 16, 2024 9.200 9.320 8.650 8.795 930,292 -0.35(-3.77%)
Oct 15, 2024 8.910 9.180 8.322 9.140 3,408,189 +0.25(+2.81%)
Oct 14, 2024 8.550 9.240 8.520 8.890 1,873,930 +0.32(+3.73%)
Oct 11, 2024 8.200 8.680 8.030 8.570 1,325,828 +0.37(+4.51%)
Oct 10, 2024 8.130 8.302 7.820 8.200 1,190,242 -0.01(-0.12%)
Oct 09, 2024 8.180 8.330 7.890 8.210 1,592,392 +0.02(+0.24%)
Oct 08, 2024 7.740 8.350 7.700 8.190 2,193,304 +0.49(+6.36%)
Oct 07, 2024 7.750 8.080 7.580 7.700 1,177,626 +0.00(+0.00%)
Oct 04, 2024 7.940 8.070 7.570 7.700 1,126,627 -0.17(-2.10%)
Oct 03, 2024 8.350 8.365 7.660 7.865 1,641,316 -0.53(-6.26%)
Oct 02, 2024 8.380 8.600 8.200 8.390 5,018,459 +0.00(+0.00%)
Oct 01, 2024 8.410 8.630 8.090 8.390 2,238,229 -0.11(-1.29%)
Sep 30, 2024 8.280 8.900 8.150 8.500 1,962,199 +0.23(+2.78%)
Sep 27, 2024 8.480 8.640 8.150 8.270 867,737 -0.14(-1.66%)
Sep 26, 2024 8.470 8.790 8.220 8.410 1,702,315 +0.03(+0.36%)
Sep 25, 2024 8.120 8.620 8.020 8.380 3,606,656 +0.28(+3.39%)
Sep 24, 2024 7.760 8.250 7.510 8.105 3,872,811 +0.43(+5.53%)
Sep 23, 2024 7.770 8.120 7.600 7.680 4,222,494 -0.02(-0.26%)
Sep 20, 2024 7.870 8.380 7.530 7.700 9,686,455 -0.30(-3.75%)
Sep 19, 2024 8.100 8.869 7.840 8.000 9,648,006 +0.15(+1.91%)
Sep 18, 2024 6.510 8.413 6.460 7.850 51,641,496 +3.20(+68.82%)
Sep 17, 2024 4.720 4.800 4.625 4.650 1,289,810 -0.04(-0.85%)
Sep 16, 2024 4.940 4.990 4.550 4.690 904,844 -0.20(-4.09%)
Sep 13, 2024 4.920 4.950 4.610 4.890 1,790,689 +0.01(+0.20%)
Sep 12, 2024 5.190 5.390 4.860 4.880 1,609,872 -0.33(-6.33%)
Sep 11, 2024 5.170 5.370 5.000 5.210 1,414,836 +0.01(+0.29%)
Sep 10, 2024 5.770 5.770 5.145 5.195 864,055 -0.56(-9.81%)
Sep 09, 2024 5.700 6.000 5.700 5.760 603,380 +0.06(+1.05%)
Sep 06, 2024 5.870 5.950 5.500 5.700 1,225,414 -0.14(-2.40%)
Sep 05, 2024 5.710 5.990 5.690 5.840 829,803 +0.14(+2.46%)
Sep 04, 2024 5.850 6.190 5.540 5.700 772,718 -0.16(-2.73%)
Sep 03, 2024 6.390 6.740 5.800 5.860 1,240,132 -0.48(-7.57%)
Aug 30, 2024 6.130 6.380 5.940 6.340 1,097,409 +0.26(+4.28%)
Aug 29, 2024 6.330 6.530 6.040 6.080 1,143,172 -0.19(-3.03%)
Aug 28, 2024 6.120 6.310 6.030 6.270 632,318 +0.13(+2.12%)
Aug 27, 2024 5.980 6.160 5.840 6.140 656,601 +0.20(+3.37%)
Aug 26, 2024 5.790 6.030 5.600 5.940 760,011 +0.17(+2.95%)
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%)
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.