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
)
4.280
-0.120 (-2.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022
1.040
1.080
1.000
1.080
161,755
+0.04(+3.85%)
Jul 28, 2022
1.040
1.045
1.000
1.040
121,049
+0.02(+1.96%)
Jul 27, 2022
1.030
1.030
1.000
1.020
78,612
-0.01(-0.97%)
Jul 26, 2022
1.010
1.030
1.000
1.030
75,371
+0.00(+0.00%)
Jul 25, 2022
1.000
1.150
1.000
1.030
456,280
+0.04(+4.36%)
Jul 22, 2022
1.010
1.030
0.9631
0.9870
168,058
-0.02(-2.28%)
Jul 21, 2022
1.020
1.030
0.9800
1.010
70,184
-0.02(-1.94%)
Jul 20, 2022
1.030
1.030
0.9600
1.030
188,987
+0.01(+0.98%)
Jul 19, 2022
1.040
1.050
0.9672
1.020
106,055
-0.01(-0.97%)
Jul 18, 2022
1.040
1.065
0.9900
1.030
121,256
+0.00(+0.00%)
Jul 15, 2022
1.060
1.090
1.000
1.030
98,101
-0.03(-2.83%)
Jul 14, 2022
1.070
1.110
0.9600
1.060
153,373
-0.01(-0.93%)
Jul 13, 2022
0.9859
1.150
0.9606
1.070
390,258
+0.07(+7.44%)
Jul 12, 2022
0.9400
1.030
0.9200
0.9959
172,126
+0.03(+2.66%)
Jul 11, 2022
0.9900
0.9979
0.9009
0.9701
216,896
+0.03(+2.85%)
Jul 08, 2022
0.9600
0.9760
0.9000
0.9432
400,935
-0.00(-0.49%)
Jul 07, 2022
0.9400
0.9671
0.8803
0.9478
233,053
+0.02(+1.75%)
Jul 06, 2022
0.9000
0.9500
0.8900
0.9315
270,961
+0.04(+4.66%)
Jul 05, 2022
0.8850
0.9200
0.8600
0.8900
449,413
+0.03(+2.89%)
Jul 01, 2022
0.9399
0.9399
0.8587
0.8650
401,173
-0.08(-8.77%)
Jun 30, 2022
0.9200
0.9698
0.8450
0.9482
1,568,327
+0.07(+7.75%)
Jun 29, 2022
0.8600
0.9000
0.8092
0.8800
2,302,093
-0.01(-1.19%)
Jun 28, 2022
0.8100
0.9309
0.7277
0.8906
4,655,323
+0.08(+9.94%)
Jun 27, 2022
0.8700
0.8700
0.8005
0.8101
839,087
-0.04(-4.16%)
Jun 24, 2022
0.8400
0.8453
0.7750
0.8453
2,867,829
+0.09(+11.22%)
Jun 23, 2022
0.8136
0.8385
0.7401
0.7600
2,399,843
-0.31(-28.97%)
Jun 22, 2022
1.060
1.200
0.9900
1.070
915,862
+0.03(+2.88%)
Jun 21, 2022
1.100
1.100
1.030
1.040
217,720
-0.01(-0.95%)
Jun 17, 2022
1.020
1.090
1.015
1.050
112,278
+0.05(+5.46%)
Jun 16, 2022
1.080
1.080
0.9900
0.9956
188,833
-0.10(-9.49%)
Jun 15, 2022
1.120
1.148
1.051
1.100
209,332
+0.00(+0.00%)
Jun 14, 2022
1.300
1.320
1.080
1.100
258,560
-0.17(-13.39%)
Jun 13, 2022
1.330
1.380
1.220
1.270
95,914
-0.13(-9.29%)
Jun 10, 2022
1.300
1.420
1.270
1.400
119,901
+0.06(+4.48%)
Jun 09, 2022
1.280
1.370
1.190
1.340
136,641
+0.07(+5.51%)
Jun 08, 2022
1.190
1.290
1.160
1.270
110,099
+0.04(+3.25%)
Jun 07, 2022
1.200
1.260
1.110
1.230
309,305
+0.07(+6.03%)
Jun 06, 2022
1.200
1.240
1.140
1.160
197,728
-0.07(-5.69%)
Jun 03, 2022
1.230
1.290
1.200
1.230
276,320
+0.01(+0.82%)
Jun 02, 2022
1.280
1.330
1.180
1.220
355,600
-0.09(-6.87%)
Jun 01, 2022
1.410
1.440
1.300
1.310
119,673
-0.13(-9.03%)
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%)
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
.