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 (NQ: APLT )

4.280 -0.120 (-2.73%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.370	8.645	8.240	8.240	12,500	-0.09(-1.08%)
Jun 27, 2019	8.200	8.480	8.186	8.330	17,093	+0.23(+2.84%)
Jun 26, 2019	8.451	8.476	8.090	8.100	8,938	-0.30(-3.63%)
Jun 25, 2019	8.254	8.533	8.060	8.405	10,522	-0.29(-3.28%)
Jun 24, 2019	8.340	8.866	8.340	8.690	32,585	+0.05(+0.58%)
Jun 21, 2019	8.710	9.409	8.240	8.640	70,600	-0.61(-6.59%)
Jun 20, 2019	9.260	10.00	8.700	9.250	16,299	-0.01(-0.11%)
Jun 19, 2019	9.010	9.940	9.010	9.260	20,063	+0.27(+3.00%)
Jun 18, 2019	9.260	9.260	8.970	8.990	7,506	-0.07(-0.77%)
Jun 17, 2019	8.630	9.605	8.630	9.060	33,750	+0.51(+5.96%)
Jun 14, 2019	9.860	10.14	8.090	8.550	77,600	-1.21(-12.40%)
Jun 13, 2019	10.03	10.03	9.580	9.760	11,180	-0.24(-2.40%)
Jun 12, 2019	10.15	10.21	9.960	10.00	33,148	+0.08(+0.81%)
Jun 11, 2019	10.10	11.20	9.850	9.920	60,146	+0.02(+0.20%)
Jun 10, 2019	10.10	10.10	9.340	9.900	119,280	+0.60(+6.45%)
Jun 07, 2019	9.270	9.600	8.940	9.300	119,600	+0.20(+2.20%)
Jun 06, 2019	10.04	10.04	9.000	9.100	71,495	-0.90(-9.00%)
Jun 05, 2019	10.00	10.09	10.00	10.00	13,311	+0.04(+0.40%)
Jun 04, 2019	9.940	10.00	9.940	9.960	19,440	-0.06(-0.60%)
Jun 03, 2019	10.04	10.04	9.800	10.02	27,540	+0.13(+1.31%)
May 31, 2019	9.800	10.02	9.750	9.890	16,800	-0.07(-0.70%)
May 30, 2019	9.830	10.04	9.830	9.960	7,273	-0.04(-0.40%)
May 29, 2019	10.04	10.04	9.900	10.00	35,313	+0.06(+0.60%)
May 28, 2019	10.01	10.05	9.940	9.940	6,405	-0.07(-0.70%)
May 24, 2019	10.00	10.03	9.690	10.01	88,600	+0.07(+0.70%)
May 23, 2019	10.09	10.09	9.850	9.940	13,687	-0.06(-0.60%)
May 22, 2019	10.00	10.06	9.725	10.00	37,246	-0.05(-0.50%)
May 21, 2019	10.05	10.18	10.00	10.05	138,090	+0.04(+0.38%)
May 20, 2019	10.02	10.20	10.00	10.01	73,017	-0.01(-0.08%)
May 17, 2019	9.140	10.19	9.140	10.02	116,900	+0.11(+1.11%)
May 16, 2019	9.730	10.19	9.021	9.910	97,827	+0.16(+1.64%)
May 15, 2019	9.450	10.25	9.450	9.750	213,946	+0.35(+3.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applied Therapeutics Inc (NQ: APLT )

Historical Prices