Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4603 +0.0044 (+0.97%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 0.5800 0.5800 0.4503 0.4559 12,495,774 -0.15(-24.38%)
May 16, 2025 0.5000 0.6380 0.4910 0.6029 7,869,720 +0.11(+22.82%)
May 15, 2025 0.4970 0.4999 0.4600 0.4909 968,573 +0.01(+1.17%)
May 14, 2025 0.4279 0.4918 0.4279 0.4852 1,876,996 +0.05(+10.25%)
May 13, 2025 0.4650 0.4712 0.4151 0.4401 3,427,477 -0.02(-4.86%)
May 12, 2025 0.4200 0.4650 0.4195 0.4626 2,411,357 +0.06(+15.74%)
May 09, 2025 0.4100 0.4150 0.3911 0.3997 1,383,240 -0.01(-2.44%)
May 08, 2025 0.4200 0.4369 0.4064 0.4097 1,331,753 -0.01(-2.45%)
May 07, 2025 0.3900 0.4230 0.3930 0.4200 1,231,155 +0.01(+3.22%)
May 06, 2025 0.4300 0.4349 0.3912 0.4069 1,977,666 -0.03(-6.44%)
May 05, 2025 0.4700 0.4780 0.4145 0.4349 1,961,204 -0.03(-5.54%)
May 02, 2025 0.4193 0.4940 0.3997 0.4604 3,939,782 +0.05(+11.05%)
May 01, 2025 0.4093 0.4284 0.3963 0.4146 912,894 +0.01(+1.32%)
Apr 30, 2025 0.3989 0.4157 0.3575 0.4092 1,196,632 +0.02(+4.23%)
Apr 29, 2025 0.3900 0.3998 0.3700 0.3926 769,916 +0.00(+0.20%)
Apr 28, 2025 0.4000 0.4060 0.3746 0.3918 744,447 -0.01(-1.73%)
Apr 25, 2025 0.3956 0.4103 0.3867 0.3987 1,383,583 +0.00(+0.10%)
Apr 24, 2025 0.3510 0.4284 0.3510 0.3983 2,806,222 +0.03(+7.65%)
Apr 23, 2025 0.3605 0.3750 0.3440 0.3700 2,652,235 +0.03(+7.56%)
Apr 22, 2025 0.3300 0.3480 0.3210 0.3440 4,499,310 +0.01(+3.43%)
Apr 21, 2025 0.3450 0.3484 0.3051 0.3326 1,872,234 -0.00(-0.12%)
Apr 17, 2025 0.3121 0.3463 0.3121 0.3330 1,784,961 +0.03(+9.61%)
Apr 16, 2025 0.3250 0.3250 0.2950 0.3038 3,382,230 -0.02(-7.43%)
Apr 15, 2025 0.3650 0.3832 0.3250 0.3282 1,874,377 -0.04(-11.06%)
Apr 14, 2025 0.3774 0.3840 0.3448 0.3690 1,419,431 -0.00(-0.70%)
Apr 11, 2025 0.3300 0.3778 0.3205 0.3716 1,582,582 +0.05(+17.26%)
Apr 10, 2025 0.3225 0.3464 0.3141 0.3169 1,291,758 +0.00(+0.32%)
Apr 09, 2025 0.3500 0.3589 0.3000 0.3159 4,821,966 -0.03(-8.59%)
Apr 08, 2025 0.4204 0.4210 0.3422 0.3456 2,618,722 -0.06(-15.71%)
Apr 07, 2025 0.4200 0.4286 0.3631 0.4100 3,678,788 -0.02(-5.73%)
Apr 04, 2025 0.4100 0.4504 0.4000 0.4349 6,262,456 +0.02(+6.05%)
Apr 03, 2025 0.4210 0.4469 0.3952 0.4101 1,867,427 -0.03(-7.01%)
Apr 02, 2025 0.4400 0.4641 0.4350 0.4410 1,831,419 -0.02(-4.15%)
Apr 01, 2025 0.5000 0.5000 0.4600 0.4601 1,371,785 -0.03(-5.89%)
Mar 31, 2025 0.5008 0.5162 0.4505 0.4889 1,713,693 -0.03(-5.31%)
Mar 28, 2025 0.5401 0.5598 0.5150 0.5163 732,086 -0.03(-4.92%)
Mar 27, 2025 0.5300 0.5570 0.5235 0.5430 1,158,642 +0.02(+3.76%)
Mar 26, 2025 0.5368 0.5599 0.5233 0.5233 529,511 -0.03(-4.73%)
Mar 25, 2025 0.5500 0.5700 0.5302 0.5493 1,114,283 -0.01(-1.86%)
Mar 24, 2025 0.5700 0.6000 0.5456 0.5597 1,625,784 -0.01(-2.34%)
Mar 21, 2025 0.4900 0.6199 0.4847 0.5731 4,757,837 +0.07(+14.69%)
Mar 20, 2025 0.5001 0.5184 0.4901 0.4997 804,414 -0.01(-1.92%)
Mar 19, 2025 0.5204 0.5258 0.5002 0.5095 917,658 -0.01(-2.15%)
Mar 18, 2025 0.5500 0.5550 0.5033 0.5207 1,350,465 -0.03(-4.70%)
Mar 17, 2025 0.5025 0.5500 0.5025 0.5464 1,491,024 +0.03(+6.43%)
Mar 14, 2025 0.5200 0.5534 0.5000 0.5134 1,493,969 +0.01(+2.74%)
Mar 13, 2025 0.5141 0.5295 0.4934 0.4997 1,194,569 -0.02(-4.35%)
Mar 12, 2025 0.5490 0.6099 0.4925 0.5224 1,790,159 -0.02(-3.28%)
Mar 11, 2025 0.5100 0.5550 0.5064 0.5401 1,110,105 +0.03(+5.45%)
Mar 10, 2025 0.5460 0.5497 0.5038 0.5122 1,147,462 -0.06(-10.52%)
Mar 07, 2025 0.4900 0.6005 0.4900 0.5724 4,055,850 +0.07(+14.16%)
Mar 06, 2025 0.4800 0.5078 0.4665 0.5014 1,988,176 -0.01(-2.22%)
Mar 05, 2025 0.4820 0.5295 0.4630 0.5128 1,475,533 +0.03(+6.39%)
Mar 04, 2025 0.4497 0.4950 0.4331 0.4820 2,198,651 +0.02(+5.06%)
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 Of Service.