Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Applied Therapeutics Inc (NQ: APLT )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 1.510 1.590 1.400 1.440 390,360 -0.10(-6.49%)
May 27, 2022 1.440 1.570 1.380 1.540 116,649 +0.12(+8.45%)
May 26, 2022 1.510 1.510 1.400 1.420 88,028 -0.06(-4.05%)
May 25, 2022 1.470 1.530 1.450 1.480 53,390 +0.01(+0.68%)
May 24, 2022 1.420 1.580 1.420 1.470 92,977 -0.03(-2.00%)
May 23, 2022 1.440 1.560 1.440 1.500 79,344 +0.06(+4.17%)
May 20, 2022 1.540 1.540 1.330 1.440 130,988 -0.08(-5.26%)
May 19, 2022 1.570 1.690 1.500 1.520 72,250 -0.05(-3.18%)
May 18, 2022 1.650 1.758 1.480 1.570 177,587 -0.13(-7.65%)
May 17, 2022 1.660 1.730 1.640 1.700 87,856 +0.04(+2.41%)
May 16, 2022 1.710 1.850 1.650 1.660 152,698 -0.06(-3.49%)
May 13, 2022 1.840 1.930 1.710 1.720 132,890 -0.04(-2.27%)
May 12, 2022 1.750 1.890 1.685 1.760 176,580 +0.01(+0.57%)
May 11, 2022 1.800 1.860 1.715 1.750 198,816 -0.06(-3.31%)
May 10, 2022 1.770 1.850 1.660 1.810 92,893 +0.09(+5.23%)
May 09, 2022 1.820 1.820 1.650 1.720 172,878 -0.13(-7.03%)
May 06, 2022 1.890 1.970 1.750 1.850 122,135 -0.07(-3.65%)
May 05, 2022 2.010 2.020 1.880 1.920 125,784 -0.13(-6.34%)
May 04, 2022 2.060 2.080 1.980 2.050 150,951 +0.00(+0.00%)
May 03, 2022 2.080 2.150 1.970 2.050 168,705 +0.00(+0.00%)
May 02, 2022 1.910 2.120 1.910 2.050 136,787 +0.08(+4.06%)
Apr 29, 2022 2.000 2.050 1.880 1.970 207,859 -0.03(-1.50%)
Apr 28, 2022 2.000 2.045 1.850 2.000 236,464 +0.02(+1.01%)
Apr 27, 2022 2.000 2.020 1.960 1.980 101,104 -0.02(-1.00%)
Apr 26, 2022 2.000 2.060 1.945 2.000 237,284 -0.01(-0.50%)
Apr 25, 2022 2.040 2.050 1.950 2.010 326,252 -0.04(-1.95%)
Apr 22, 2022 2.020 2.150 2.020 2.050 118,626 +0.02(+0.99%)
Apr 21, 2022 2.050 2.100 1.990 2.030 154,899 -0.03(-1.46%)
Apr 20, 2022 2.000 2.090 1.980 2.060 215,353 +0.05(+2.49%)
Apr 19, 2022 1.990 2.062 1.975 2.010 238,863 +0.01(+0.50%)
Apr 18, 2022 2.100 2.100 1.970 2.000 206,393 -0.06(-2.91%)
Apr 14, 2022 2.050 2.131 1.990 2.060 267,107 +0.01(+0.49%)
Apr 13, 2022 2.000 2.100 1.900 2.050 186,868 +0.03(+1.49%)
Apr 12, 2022 2.220 2.220 1.990 2.020 298,898 -0.17(-7.76%)
Apr 11, 2022 2.480 2.480 2.160 2.190 266,494 -0.29(-11.69%)
Apr 08, 2022 2.410 2.720 2.380 2.480 403,762 +0.06(+2.69%)
Apr 07, 2022 2.610 2.610 2.350 2.415 331,628 -0.23(-8.52%)
Apr 06, 2022 2.380 2.730 2.360 2.640 320,479 +0.21(+8.64%)
Apr 05, 2022 2.530 2.600 2.380 2.430 115,605 -0.06(-2.41%)
Apr 04, 2022 2.300 2.510 2.300 2.490 221,574 +0.21(+9.21%)
Apr 01, 2022 2.170 2.470 2.150 2.280 334,744 +0.17(+8.06%)
Mar 31, 2022 2.240 2.270 2.080 2.110 184,807 -0.17(-7.46%)
Mar 30, 2022 2.250 2.320 2.210 2.280 126,572 +0.01(+0.44%)
Mar 29, 2022 2.130 2.340 2.090 2.270 289,723 +0.15(+7.08%)
Mar 28, 2022 2.220 2.309 2.050 2.120 218,438 -0.11(-4.93%)
Mar 25, 2022 2.600 2.648 2.200 2.230 457,587 -0.37(-14.23%)
Mar 24, 2022 2.220 2.650 2.090 2.600 946,219 +0.58(+28.71%)
Mar 23, 2022 1.920 2.149 1.850 2.020 757,855 +0.11(+5.76%)
Mar 22, 2022 1.900 2.090 1.850 1.910 398,412 +0.08(+4.37%)
Mar 21, 2022 1.910 1.940 1.800 1.830 267,324 -0.06(-3.17%)
Mar 18, 2022 1.910 2.060 1.850 1.890 471,785 +0.03(+1.61%)
Mar 17, 2022 1.600 1.860 1.600 1.860 294,967 +0.26(+16.25%)
Mar 16, 2022 1.560 1.700 1.540 1.600 127,613 +0.08(+5.26%)
Mar 15, 2022 1.530 1.540 1.450 1.520 260,413 +0.04(+2.70%)
Mar 14, 2022 1.570 1.600 1.450 1.480 175,634 -0.11(-6.92%)
Mar 11, 2022 1.690 1.710 1.560 1.590 170,242 -0.09(-5.36%)
Mar 10, 2022 1.750 1.770 1.655 1.680 143,781 -0.07(-4.00%)
Mar 09, 2022 1.780 1.830 1.720 1.750 297,906 +0.04(+2.34%)
Mar 08, 2022 1.710 1.870 1.690 1.710 127,101 -0.01(-0.58%)
Mar 07, 2022 1.650 1.800 1.630 1.720 270,764 +0.06(+3.61%)
Mar 04, 2022 1.740 1.800 1.640 1.660 197,124 -0.12(-6.74%)
Mar 03, 2022 1.880 1.910 1.760 1.780 234,700 -0.06(-3.26%)
Mar 02, 2022 1.880 1.970 1.800 1.840 274,220 -0.04(-2.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.