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
)
4.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2024
7.450
7.576
6.950
7.120
3,258,715
-0.28(-3.78%)
Feb 28, 2024
8.080
9.390
6.930
7.400
13,509,782
+1.82(+32.62%)
Feb 27, 2024
5.340
5.640
5.260
5.580
993,185
+0.28(+5.28%)
Feb 26, 2024
5.760
6.200
5.270
5.300
1,464,558
-0.44(-7.67%)
Feb 23, 2024
5.690
5.770
5.400
5.740
1,202,868
+0.14(+2.50%)
Feb 22, 2024
5.390
5.900
5.295
5.600
4,339,899
+0.47(+9.16%)
Feb 21, 2024
5.160
5.399
5.000
5.130
3,425,878
-0.18(-3.39%)
Feb 20, 2024
5.370
6.000
5.280
5.310
3,956,577
-0.07(-1.30%)
Feb 16, 2024
3.750
5.830
3.730
5.380
16,631,005
+1.63(+43.47%)
Feb 15, 2024
3.150
3.830
2.800
3.750
9,372,825
+1.07(+39.93%)
Feb 14, 2024
2.730
2.780
2.585
2.680
1,587,497
-0.04(-1.47%)
Feb 13, 2024
2.800
2.830
2.705
2.720
362,143
-0.10(-3.55%)
Feb 12, 2024
2.800
2.950
2.730
2.820
799,135
+0.04(+1.44%)
Feb 09, 2024
2.710
2.850
2.650
2.780
1,244,601
+0.07(+2.58%)
Feb 08, 2024
2.820
2.910
2.630
2.710
777,850
-0.09(-3.21%)
Feb 07, 2024
3.140
3.140
2.790
2.800
667,230
-0.34(-10.83%)
Feb 06, 2024
3.040
3.190
2.980
3.140
735,290
+0.13(+4.32%)
Feb 05, 2024
2.950
3.040
2.860
3.010
481,902
-0.01(-0.33%)
Feb 02, 2024
3.100
3.130
2.830
3.020
692,311
-0.10(-3.21%)
Feb 01, 2024
3.190
3.194
2.960
3.120
789,580
-0.01(-0.32%)
Jan 31, 2024
2.950
3.220
2.935
3.130
1,832,392
+0.16(+5.39%)
Jan 30, 2024
3.040
3.044
2.840
2.970
508,919
-0.03(-1.00%)
Jan 29, 2024
2.930
3.040
2.815
3.000
691,973
+0.09(+3.09%)
Jan 26, 2024
2.910
2.947
2.750
2.910
689,580
-0.01(-0.34%)
Jan 25, 2024
2.720
2.925
2.640
2.920
824,293
+0.21(+7.75%)
Jan 24, 2024
2.830
3.110
2.690
2.710
2,036,816
+0.01(+0.37%)
Jan 23, 2024
2.770
3.020
2.660
2.700
1,849,793
-0.05(-1.82%)
Jan 22, 2024
2.530
2.795
2.510
2.750
1,421,558
+0.21(+8.27%)
Jan 19, 2024
2.440
2.600
2.400
2.540
1,193,404
+0.05(+2.01%)
Jan 18, 2024
2.440
2.507
2.350
2.490
510,527
+0.04(+1.63%)
Jan 17, 2024
2.520
2.520
2.400
2.450
491,579
-0.05(-2.00%)
Jan 16, 2024
2.450
2.540
2.340
2.500
1,582,695
+0.00(+0.00%)
Jan 12, 2024
2.410
2.550
2.305
2.500
1,409,984
+0.06(+2.46%)
Jan 11, 2024
2.700
2.700
2.290
2.440
2,271,114
-0.24(-8.96%)
Jan 10, 2024
2.270
2.675
2.230
2.680
2,504,585
+0.38(+16.52%)
Jan 09, 2024
2.230
2.430
2.140
2.300
2,037,013
+0.04(+1.77%)
Jan 08, 2024
2.170
2.360
1.850
2.260
6,219,247
+0.01(+0.44%)
Jan 05, 2024
2.650
2.760
2.230
2.250
6,810,416
-1.54(-40.63%)
Jan 04, 2024
3.560
3.860
3.220
3.790
3,951,285
+0.20(+5.57%)
Jan 03, 2024
3.770
4.420
3.430
3.590
3,036,101
-0.05(-1.37%)
Jan 02, 2024
3.350
3.950
3.350
3.640
1,627,164
+0.29(+8.66%)
Dec 29, 2023
3.100
3.378
3.050
3.350
1,140,453
+0.25(+8.06%)
Dec 28, 2023
3.170
3.305
3.015
3.100
778,998
-0.04(-1.27%)
Dec 27, 2023
3.040
3.160
2.882
3.140
595,365
+0.12(+3.97%)
Dec 26, 2023
3.130
3.180
2.960
3.020
696,570
-0.10(-3.21%)
Dec 22, 2023
3.100
3.350
3.055
3.120
898,193
+0.03(+0.97%)
Dec 21, 2023
3.000
3.100
2.910
3.090
574,608
+0.13(+4.39%)
Dec 20, 2023
3.050
3.250
2.940
2.960
1,886,780
-0.08(-2.63%)
Dec 19, 2023
2.960
3.065
2.840
3.040
790,219
+0.08(+2.70%)
Dec 18, 2023
2.910
3.039
2.900
2.960
537,112
+0.00(+0.00%)
Dec 15, 2023
2.850
3.010
2.680
2.960
1,750,303
+0.11(+3.86%)
Dec 14, 2023
3.050
3.130
2.760
2.850
1,243,619
-0.15(-5.00%)
Dec 13, 2023
3.120
3.300
2.940
3.000
770,449
-0.09(-2.91%)
Dec 12, 2023
3.080
3.420
2.840
3.090
1,918,238
+0.09(+3.00%)
Dec 11, 2023
3.100
3.190
2.790
3.000
1,200,444
-0.11(-3.54%)
Dec 08, 2023
2.640
3.370
2.570
3.110
3,819,221
+0.44(+16.48%)
Dec 07, 2023
2.490
2.740
2.450
2.670
1,941,850
+0.26(+10.79%)
Dec 06, 2023
2.360
2.430
2.220
2.410
4,144,182
+0.12(+5.24%)
Dec 05, 2023
2.470
2.520
2.270
2.290
617,467
-0.21(-8.40%)
Dec 04, 2023
2.420
2.570
2.390
2.500
4,884,425
+0.08(+3.31%)
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
.