Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.6398 -0.0512 (-7.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	0.6999	0.7281	0.6236	0.6398	8,824,959	-0.05(-7.41%)
Jan 13, 2025	0.6700	0.6958	0.6016	0.6910	9,548,709	+0.01(+1.75%)
Jan 10, 2025	0.7100	0.7211	0.6505	0.6791	8,484,071	-0.05(-6.40%)
Jan 08, 2025	0.8196	0.8196	0.6866	0.7255	17,219,500	-0.08(-9.54%)
Jan 07, 2025	0.8630	0.8882	0.7910	0.8020	9,237,810	-0.07(-8.26%)
Jan 06, 2025	0.9601	0.9601	0.8492	0.8742	7,330,670	-0.07(-7.36%)
Jan 03, 2025	0.9188	0.9615	0.8901	0.9437	4,085,019	+0.05(+5.07%)
Jan 02, 2025	0.9100	0.9790	0.8402	0.8982	4,733,125	+0.04(+4.91%)
Dec 31, 2024				0.8562	0	+0.04(+5.06%)
Dec 30, 2024	0.8300	0.8427	0.7822	0.8150	5,122,850	-0.04(-4.49%)
Dec 27, 2024	0.8900	0.8948	0.8299	0.8533	4,515,379	-0.03(-3.76%)
Dec 26, 2024	0.8230	0.9000	0.7726	0.8866	7,409,895	+0.04(+4.11%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices