Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Mar 31, 2023
0.8100
0.8480
0.7571
0.8111
202,144
+0.01(+0.83%)
Mar 30, 2023
0.8200
0.8480
0.7900
0.8044
136,584
-0.03(-3.53%)
Mar 29, 2023
0.8100
0.8410
0.8000
0.8338
103,946
+0.01(+1.68%)
Mar 28, 2023
0.8200
0.8400
0.8200
0.8200
103,258
-0.02(-2.95%)
Mar 27, 2023
0.8410
0.8600
0.8200
0.8449
38,713
+0.00(+0.57%)
Mar 24, 2023
0.8430
0.8755
0.8137
0.8401
78,904
+0.00(+0.00%)
Mar 23, 2023
0.9400
0.9400
0.7926
0.8401
537,171
-0.05(-5.61%)
Mar 22, 2023
0.9500
0.9627
0.8595
0.8900
258,314
-0.05(-5.35%)
Mar 21, 2023
0.9700
0.9700
0.8800
0.9403
174,916
+0.05(+5.10%)
Mar 20, 2023
0.8790
0.9800
0.8111
0.8947
135,139
-0.06(-6.04%)
Mar 17, 2023
0.9500
0.9600
0.9003
0.9522
88,475
+0.05(+5.54%)
Mar 16, 2023
0.9200
0.9200
0.8600
0.9022
24,499
+0.01(+1.37%)
Mar 15, 2023
0.8600
0.9325
0.8500
0.8900
88,889
+0.00(+0.00%)
Mar 14, 2023
0.8900
0.9400
0.8664
0.8900
69,559
-0.02(-2.20%)
Mar 13, 2023
0.8800
0.9300
0.8700
0.9100
33,327
+0.01(+1.20%)
Mar 10, 2023
0.9300
0.9425
0.8736
0.8992
89,033
-0.03(-3.16%)
Mar 09, 2023
0.9600
0.9900
0.9200
0.9285
115,204
-0.05(-5.24%)
Mar 08, 2023
0.9600
0.9800
0.9300
0.9798
35,939
-0.01(-1.03%)
Mar 07, 2023
0.9600
0.9900
0.9110
0.9900
309,095
+0.03(+3.14%)
Mar 06, 2023
0.9890
1.010
0.9500
0.9599
107,338
-0.01(-1.04%)
Mar 03, 2023
0.9611
1.000
0.9522
0.9700
61,972
+0.01(+1.29%)
Mar 02, 2023
0.9900
1.000
0.9505
0.9576
176,691
-0.02(-2.39%)
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
.