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 (%)
Sep 30, 2022
0.9400
0.9909
0.9200
0.9301
93,420
-0.00(-0.43%)
Sep 29, 2022
0.9400
0.9920
0.8800
0.9341
138,432
-0.03(-3.43%)
Sep 28, 2022
0.9600
0.9800
0.9103
0.9673
117,132
-0.01(-1.09%)
Sep 27, 2022
0.9690
1.020
0.9400
0.9780
67,826
+0.03(+2.95%)
Sep 26, 2022
1.020
1.020
0.9090
0.9500
317,258
-0.01(-1.51%)
Sep 23, 2022
0.9500
0.9717
0.9150
0.9646
164,879
+0.01(+1.37%)
Sep 22, 2022
1.070
1.070
0.9300
0.9516
214,136
-0.11(-10.23%)
Sep 21, 2022
1.100
1.100
1.020
1.060
208,533
-0.04(-3.64%)
Sep 20, 2022
1.160
1.160
1.050
1.100
224,875
-0.07(-5.98%)
Sep 19, 2022
1.310
1.340
1.150
1.170
364,182
-0.18(-13.33%)
Sep 16, 2022
1.460
1.460
1.330
1.350
396,527
-0.13(-8.78%)
Sep 15, 2022
1.520
1.520
1.460
1.480
105,779
-0.03(-1.99%)
Sep 14, 2022
1.440
1.590
1.430
1.510
107,370
+0.03(+2.03%)
Sep 13, 2022
1.420
1.500
1.420
1.480
58,613
+0.01(+0.68%)
Sep 12, 2022
1.460
1.500
1.440
1.470
51,442
+0.01(+0.68%)
Sep 09, 2022
1.510
1.540
1.420
1.460
167,502
-0.01(-0.68%)
Sep 08, 2022
1.380
1.500
1.350
1.470
98,729
+0.07(+5.00%)
Sep 07, 2022
1.370
1.400
1.310
1.400
89,150
+0.04(+2.94%)
Sep 06, 2022
1.320
1.400
1.290
1.360
176,274
+0.06(+4.62%)
Sep 02, 2022
1.410
1.410
1.280
1.300
144,209
-0.12(-8.45%)
Sep 01, 2022
1.390
1.420
1.260
1.420
316,535
+0.05(+3.65%)
Aug 31, 2022
1.460
1.490
1.370
1.370
139,211
-0.09(-6.16%)
Aug 30, 2022
1.520
1.520
1.360
1.460
201,274
-0.03(-2.01%)
Aug 29, 2022
1.450
1.515
1.330
1.490
272,814
+0.01(+0.68%)
Aug 26, 2022
1.550
1.550
1.460
1.480
112,940
-0.07(-4.52%)
Aug 25, 2022
1.540
1.560
1.430
1.550
143,860
+0.05(+3.33%)
Aug 24, 2022
1.510
1.520
1.410
1.500
296,640
-0.01(-0.66%)
Aug 23, 2022
1.540
1.570
1.439
1.510
163,624
-0.00(-0.33%)
Aug 22, 2022
1.460
1.520
1.300
1.515
602,719
+0.03(+2.36%)
Aug 19, 2022
1.610
1.650
1.360
1.480
881,118
-0.07(-4.52%)
Aug 18, 2022
1.330
1.660
1.330
1.550
1,812,732
+0.20(+14.81%)
Aug 17, 2022
1.330
1.370
1.298
1.350
556,490
+0.05(+3.85%)
Aug 16, 2022
1.340
1.370
1.280
1.300
160,358
-0.07(-5.11%)
Aug 15, 2022
1.270
1.380
1.270
1.370
625,793
+0.03(+2.24%)
Aug 12, 2022
1.360
1.390
1.260
1.340
262,238
+0.01(+0.75%)
Aug 11, 2022
1.450
1.450
1.290
1.330
178,006
+0.09(+7.26%)
Aug 10, 2022
1.220
1.270
1.160
1.240
129,811
+0.10(+8.77%)
Aug 09, 2022
1.350
1.360
1.100
1.140
483,943
-0.22(-16.18%)
Aug 08, 2022
1.350
1.430
1.350
1.360
293,682
+0.05(+3.82%)
Aug 05, 2022
1.190
1.310
1.190
1.310
201,506
+0.10(+8.26%)
Aug 04, 2022
1.200
1.220
1.150
1.210
295,657
+0.11(+10.00%)
Aug 03, 2022
1.100
1.130
1.040
1.100
279,837
+0.02(+1.85%)
Aug 02, 2022
1.080
1.090
1.030
1.080
139,873
+0.03(+2.86%)
Aug 01, 2022
1.100
1.100
1.026
1.050
137,614
-0.03(-2.78%)
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%)
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
.