Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics Inc (NQ: APLT )

4.670 +0.170 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.330 1.350 1.250 1.280 70,813 -0.03(-2.29%)
Jun 29, 2023 1.430 1.430 1.260 1.310 98,691 -0.04(-2.96%)
Jun 28, 2023 1.290 1.350 1.290 1.350 43,720 +0.06(+4.65%)
Jun 27, 2023 1.300 1.390 1.210 1.290 236,774 -0.05(-3.73%)
Jun 26, 2023 1.430 1.430 1.310 1.340 144,947 -0.08(-5.63%)
Jun 23, 2023 1.450 1.450 1.390 1.420 59,401 -0.03(-2.07%)
Jun 22, 2023 1.360 1.460 1.360 1.450 125,838 +0.04(+2.84%)
Jun 21, 2023 1.490 1.500 1.410 1.410 90,711 -0.06(-4.08%)
Jun 20, 2023 1.510 1.510 1.370 1.470 185,698 -0.04(-2.65%)
Jun 16, 2023 1.450 1.540 1.380 1.510 524,284 +0.08(+5.59%)
Jun 15, 2023 1.420 1.500 1.360 1.430 233,474 +0.00(+0.00%)
Jun 14, 2023 1.420 1.490 1.420 1.430 71,945 -0.02(-1.38%)
Jun 13, 2023 1.440 1.490 1.360 1.450 259,223 +0.04(+2.84%)
Jun 12, 2023 1.400 1.450 1.391 1.410 160,485 -0.06(-4.08%)
Jun 09, 2023 1.470 1.505 1.410 1.470 191,030 +0.00(+0.00%)
Jun 08, 2023 1.440 1.540 1.380 1.470 204,924 +0.02(+1.38%)
Jun 07, 2023 1.480 1.490 1.350 1.450 407,809 -0.02(-1.36%)
Jun 06, 2023 1.480 1.520 1.380 1.470 293,629 +0.01(+0.68%)
Jun 05, 2023 1.290 1.480 1.290 1.460 257,463 +0.11(+8.15%)
Jun 02, 2023 1.320 1.350 1.270 1.350 203,123 +0.05(+3.85%)
Jun 01, 2023 1.320 1.390 1.300 1.300 356,668 +0.01(+0.78%)
May 31, 2023 1.300 1.371 1.280 1.290 141,874 -0.01(-0.77%)
May 30, 2023 1.310 1.330 1.280 1.300 61,392 +0.00(+0.00%)
May 26, 2023 1.320 1.320 1.260 1.300 133,639 -0.04(-2.99%)
May 25, 2023 1.430 1.490 1.260 1.340 345,908 -0.06(-4.29%)
May 24, 2023 1.470 1.470 1.370 1.400 65,350 -0.07(-4.76%)
May 23, 2023 1.480 1.480 1.420 1.470 88,064 +0.04(+2.80%)
May 22, 2023 1.460 1.540 1.400 1.430 138,108 -0.06(-4.03%)
May 19, 2023 1.500 1.540 1.420 1.490 139,895 -0.02(-1.32%)
May 18, 2023 1.500 1.530 1.460 1.510 189,879 -0.01(-0.66%)
May 17, 2023 1.530 1.550 1.450 1.520 150,304 -0.01(-0.65%)
May 16, 2023 1.380 1.700 1.380 1.530 733,660 +0.09(+6.25%)
May 15, 2023 1.610 1.610 1.420 1.440 306,582 -0.15(-9.43%)
May 12, 2023 1.690 1.690 1.500 1.590 185,382 -0.06(-3.64%)
May 11, 2023 1.640 1.700 1.590 1.650 178,624 +0.00(+0.00%)
May 10, 2023 1.710 1.720 1.600 1.650 149,637 -0.03(-1.79%)
May 09, 2023 1.710 1.750 1.650 1.680 314,926 -0.03(-1.75%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
May 01, 2023 1.780 2.180 1.731 1.800 1,393,577 +0.10(+5.88%)
Apr 28, 2023 1.570 1.760 1.320 1.700 1,531,622 +0.04(+2.41%)
Apr 27, 2023 1.580 2.090 1.520 1.660 2,619,348 +0.14(+9.21%)
Apr 26, 2023 1.360 1.630 1.320 1.520 1,989,169 +0.18(+13.10%)
Apr 25, 2023 1.100 1.380 1.090 1.344 1,489,558 +0.24(+22.17%)
Apr 24, 2023 1.160 1.380 1.030 1.100 5,528,141 +0.15(+16.28%)
Apr 21, 2023 0.9400 0.9899 0.9283 0.9460 51,573 -0.02(-2.47%)
Apr 20, 2023 0.9700 0.9876 0.9400 0.9700 48,722 +0.00(+0.09%)
Apr 19, 2023 0.8800 0.9899 0.8800 0.9691 92,890 +0.07(+7.97%)
Apr 18, 2023 0.8500 0.9099 0.8500 0.8976 68,665 +0.05(+5.60%)
Apr 17, 2023 0.8338 0.8662 0.8300 0.8500 107,746 +0.01(+1.67%)
Apr 14, 2023 0.9000 0.9000 0.8300 0.8360 58,768 -0.00(-0.12%)
Apr 13, 2023 0.8800 0.8817 0.7800 0.8370 255,424 -0.02(-2.67%)
Apr 12, 2023 0.7820 0.8600 0.7710 0.8600 283,040 +0.09(+12.05%)
Apr 11, 2023 0.7600 0.7985 0.7600 0.7675 148,399 -0.01(-1.48%)
Apr 10, 2023 0.7715 0.7879 0.7700 0.7790 168,490 -0.03(-3.89%)
Apr 06, 2023 0.7990 0.8105 0.7700 0.8105 54,494 +0.01(+1.31%)
Apr 05, 2023 0.8199 0.8200 0.7700 0.8000 60,363 -0.01(-1.04%)
Apr 04, 2023 0.8000 0.8200 0.7820 0.8084 175,503 +0.01(+1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.