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
)
4.220
-0.060 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2022
1.510
1.590
1.400
1.440
390,360
-0.10(-6.49%)
May 27, 2022
1.440
1.570
1.380
1.540
116,649
+0.12(+8.45%)
May 26, 2022
1.510
1.510
1.400
1.420
88,028
-0.06(-4.05%)
May 25, 2022
1.470
1.530
1.450
1.480
53,390
+0.01(+0.68%)
May 24, 2022
1.420
1.580
1.420
1.470
92,977
-0.03(-2.00%)
May 23, 2022
1.440
1.560
1.440
1.500
79,344
+0.06(+4.17%)
May 20, 2022
1.540
1.540
1.330
1.440
130,988
-0.08(-5.26%)
May 19, 2022
1.570
1.690
1.500
1.520
72,250
-0.05(-3.18%)
May 18, 2022
1.650
1.758
1.480
1.570
177,587
-0.13(-7.65%)
May 17, 2022
1.660
1.730
1.640
1.700
87,856
+0.04(+2.41%)
May 16, 2022
1.710
1.850
1.650
1.660
152,698
-0.06(-3.49%)
May 13, 2022
1.840
1.930
1.710
1.720
132,890
-0.04(-2.27%)
May 12, 2022
1.750
1.890
1.685
1.760
176,580
+0.01(+0.57%)
May 11, 2022
1.800
1.860
1.715
1.750
198,816
-0.06(-3.31%)
May 10, 2022
1.770
1.850
1.660
1.810
92,893
+0.09(+5.23%)
May 09, 2022
1.820
1.820
1.650
1.720
172,878
-0.13(-7.03%)
May 06, 2022
1.890
1.970
1.750
1.850
122,135
-0.07(-3.65%)
May 05, 2022
2.010
2.020
1.880
1.920
125,784
-0.13(-6.34%)
May 04, 2022
2.060
2.080
1.980
2.050
150,951
+0.00(+0.00%)
May 03, 2022
2.080
2.150
1.970
2.050
168,705
+0.00(+0.00%)
May 02, 2022
1.910
2.120
1.910
2.050
136,787
+0.08(+4.06%)
Apr 29, 2022
2.000
2.050
1.880
1.970
207,859
-0.03(-1.50%)
Apr 28, 2022
2.000
2.045
1.850
2.000
236,464
+0.02(+1.01%)
Apr 27, 2022
2.000
2.020
1.960
1.980
101,104
-0.02(-1.00%)
Apr 26, 2022
2.000
2.060
1.945
2.000
237,284
-0.01(-0.50%)
Apr 25, 2022
2.040
2.050
1.950
2.010
326,252
-0.04(-1.95%)
Apr 22, 2022
2.020
2.150
2.020
2.050
118,626
+0.02(+0.99%)
Apr 21, 2022
2.050
2.100
1.990
2.030
154,899
-0.03(-1.46%)
Apr 20, 2022
2.000
2.090
1.980
2.060
215,353
+0.05(+2.49%)
Apr 19, 2022
1.990
2.062
1.975
2.010
238,863
+0.01(+0.50%)
Apr 18, 2022
2.100
2.100
1.970
2.000
206,393
-0.06(-2.91%)
Apr 14, 2022
2.050
2.131
1.990
2.060
267,107
+0.01(+0.49%)
Apr 13, 2022
2.000
2.100
1.900
2.050
186,868
+0.03(+1.49%)
Apr 12, 2022
2.220
2.220
1.990
2.020
298,898
-0.17(-7.76%)
Apr 11, 2022
2.480
2.480
2.160
2.190
266,494
-0.29(-11.69%)
Apr 08, 2022
2.410
2.720
2.380
2.480
403,762
+0.06(+2.69%)
Apr 07, 2022
2.610
2.610
2.350
2.415
331,628
-0.23(-8.52%)
Apr 06, 2022
2.380
2.730
2.360
2.640
320,479
+0.21(+8.64%)
Apr 05, 2022
2.530
2.600
2.380
2.430
115,605
-0.06(-2.41%)
Apr 04, 2022
2.300
2.510
2.300
2.490
221,574
+0.21(+9.21%)
Apr 01, 2022
2.170
2.470
2.150
2.280
334,744
+0.17(+8.06%)
Mar 31, 2022
2.240
2.270
2.080
2.110
184,807
-0.17(-7.46%)
Mar 30, 2022
2.250
2.320
2.210
2.280
126,572
+0.01(+0.44%)
Mar 29, 2022
2.130
2.340
2.090
2.270
289,723
+0.15(+7.08%)
Mar 28, 2022
2.220
2.309
2.050
2.120
218,438
-0.11(-4.93%)
Mar 25, 2022
2.600
2.648
2.200
2.230
457,587
-0.37(-14.23%)
Mar 24, 2022
2.220
2.650
2.090
2.600
946,219
+0.58(+28.71%)
Mar 23, 2022
1.920
2.149
1.850
2.020
757,855
+0.11(+5.76%)
Mar 22, 2022
1.900
2.090
1.850
1.910
398,412
+0.08(+4.37%)
Mar 21, 2022
1.910
1.940
1.800
1.830
267,324
-0.06(-3.17%)
Mar 18, 2022
1.910
2.060
1.850
1.890
471,785
+0.03(+1.61%)
Mar 17, 2022
1.600
1.860
1.600
1.860
294,967
+0.26(+16.25%)
Mar 16, 2022
1.560
1.700
1.540
1.600
127,613
+0.08(+5.26%)
Mar 15, 2022
1.530
1.540
1.450
1.520
260,413
+0.04(+2.70%)
Mar 14, 2022
1.570
1.600
1.450
1.480
175,634
-0.11(-6.92%)
Mar 11, 2022
1.690
1.710
1.560
1.590
170,242
-0.09(-5.36%)
Mar 10, 2022
1.750
1.770
1.655
1.680
143,781
-0.07(-4.00%)
Mar 09, 2022
1.780
1.830
1.720
1.750
297,906
+0.04(+2.34%)
Mar 08, 2022
1.710
1.870
1.690
1.710
127,101
-0.01(-0.58%)
Mar 07, 2022
1.650
1.800
1.630
1.720
270,764
+0.06(+3.61%)
Mar 04, 2022
1.740
1.800
1.640
1.660
197,124
-0.12(-6.74%)
Mar 03, 2022
1.880
1.910
1.760
1.780
234,700
-0.06(-3.26%)
Mar 02, 2022
1.880
1.970
1.800
1.840
274,220
-0.04(-2.13%)
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
.