Skip to main content

Applied Therapeutics, Inc. - Common Stock (NQ: APLT )

0.8516 -0.0151 (-1.74%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8340 0.8800 0.8007 0.8516 3,030,569 -0.02(-1.74%)
Dec 23, 2024 0.8503 0.8764 0.7800 0.8667 7,906,369 -0.01(-1.52%)
Dec 20, 2024 0.9500 0.9901 0.8382 0.8801 14,131,616 -0.15(-14.55%)
Dec 19, 2024 1.050 1.100 1.000 1.030 5,231,612 -0.05(-4.63%)
Dec 18, 2024 1.050 1.140 0.9500 1.080 7,308,703 -0.02(-1.82%)
Dec 17, 2024 1.120 1.130 1.050 1.100 4,749,832 -0.05(-4.35%)
Dec 16, 2024 1.100 1.150 1.030 1.150 4,719,994 +0.00(+0.00%)
Dec 13, 2024 1.110 1.170 1.081 1.150 7,204,621 +0.01(+0.88%)
Dec 12, 2024 1.240 1.370 1.115 1.140 18,858,488 -0.10(-8.06%)
Dec 11, 2024 1.170 1.260 1.160 1.240 8,561,354 +0.03(+2.48%)
Dec 10, 2024 1.220 1.270 1.190 1.210 4,571,091 -0.03(-2.42%)
Dec 09, 2024 1.250 1.400 1.220 1.240 7,597,811 -0.04(-3.13%)
Dec 06, 2024 1.280 1.330 1.180 1.280 14,296,843 -0.01(-0.78%)
Dec 05, 2024 1.370 1.420 1.270 1.290 10,297,394 -0.09(-6.52%)
Dec 04, 2024 1.630 1.650 1.200 1.380 25,964,936 -0.31(-18.34%)
Dec 03, 2024 1.740 1.750 1.670 1.690 9,804,652 -0.06(-3.43%)
Dec 02, 2024 2.050 2.090 1.680 1.750 29,799,884 -0.28(-13.79%)
Nov 29, 2024 2.180 2.440 2.030 2.030 43,901,180 -6.54(-76.31%)
Nov 27, 2024 10.25 10.40 8.390 8.570 15,334,023 -1.64(-16.06%)
Nov 26, 2024 9.580 10.48 9.450 10.21 2,467,964 +0.62(+6.47%)
Nov 25, 2024 9.730 9.930 9.240 9.590 4,039,674 -0.04(-0.36%)
Nov 22, 2024 9.350 9.640 8.950 9.625 1,801,133 +0.36(+3.83%)
Nov 21, 2024 9.550 9.560 9.167 9.270 1,025,978 -0.16(-1.70%)
Nov 20, 2024 8.990 9.860 8.820 9.430 1,614,657 +0.50(+5.60%)
Nov 19, 2024 8.560 9.050 8.560 8.930 1,388,445 +0.28(+3.24%)
Nov 18, 2024 8.680 8.970 8.510 8.650 1,432,215 -0.04(-0.46%)
Nov 15, 2024 9.010 9.100 8.670 8.690 1,861,990 -0.32(-3.55%)
Nov 14, 2024 8.940 9.290 8.710 9.010 2,460,177 +0.09(+1.01%)
Nov 13, 2024 10.00 10.05 8.910 8.920 1,486,865 -0.98(-9.90%)
Nov 12, 2024 10.12 10.12 9.700 9.900 2,893,750 -0.34(-3.32%)
Nov 11, 2024 10.30 10.62 9.850 10.24 2,175,973 +0.15(+1.49%)
Nov 08, 2024 9.740 10.09 9.620 10.09 2,071,778 +0.35(+3.59%)
Nov 07, 2024 9.650 9.920 9.435 9.740 1,282,827 +0.09(+0.93%)
Nov 06, 2024 9.930 9.980 9.500 9.650 2,027,751 +0.02(+0.21%)
Nov 05, 2024 9.320 9.860 9.000 9.630 2,194,383 +0.37(+4.00%)
Nov 04, 2024 9.020 9.505 8.810 9.260 2,147,527 +0.17(+1.87%)
Nov 01, 2024 8.970 9.280 8.750 9.090 2,311,847 +0.25(+2.83%)
Oct 31, 2024 8.940 9.020 8.383 8.840 1,716,467 -0.19(-2.10%)
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 7.700 996,720 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.