Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Applied Therapeutics Inc (NQ: APLT )

5.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 2.500 2.564 2.330 2.400 776,840 -0.10(-4.00%)
Oct 30, 2023 2.600 2.700 2.470 2.500 294,306 -0.11(-4.21%)
Oct 27, 2023 2.830 2.854 2.540 2.610 462,790 -0.22(-7.77%)
Oct 26, 2023 2.780 2.978 2.736 2.830 504,678 +0.05(+1.80%)
Oct 25, 2023 2.730 2.950 2.690 2.780 608,506 +0.05(+1.83%)
Oct 24, 2023 2.490 2.940 2.460 2.730 845,898 +0.23(+9.20%)
Oct 23, 2023 2.490 2.599 2.439 2.500 593,098 +0.00(+0.00%)
Oct 20, 2023 2.530 2.655 2.460 2.500 569,168 -0.02(-0.79%)
Oct 19, 2023 2.490 2.600 2.450 2.520 416,205 +0.02(+0.80%)
Oct 18, 2023 2.610 2.710 2.370 2.500 736,276 -0.13(-4.94%)
Oct 17, 2023 2.820 3.090 2.520 2.630 1,054,047 -0.19(-6.74%)
Oct 16, 2023 2.360 3.110 2.330 2.820 2,176,019 +0.40(+16.53%)
Oct 13, 2023 2.300 2.500 2.190 2.420 6,280,699 +0.14(+6.14%)
Oct 12, 2023 2.340 2.360 2.200 2.280 380,854 -0.05(-2.15%)
Oct 11, 2023 2.300 2.440 2.300 2.330 279,641 +0.01(+0.43%)
Oct 10, 2023 2.440 2.450 2.195 2.320 505,576 -0.13(-5.31%)
Oct 09, 2023 2.240 2.540 2.170 2.450 728,176 +0.23(+10.11%)
Oct 06, 2023 2.180 2.280 2.110 2.225 345,706 +0.00(+0.23%)
Oct 05, 2023 2.200 2.330 2.190 2.220 523,452 -0.00(-0.22%)
Oct 04, 2023 2.390 2.405 2.130 2.225 1,023,467 -0.21(-8.44%)
Oct 03, 2023 2.470 2.530 2.210 2.430 728,948 -0.09(-3.57%)
Oct 02, 2023 2.420 2.610 2.410 2.520 447,141 +0.03(+1.20%)
Sep 29, 2023 2.670 2.730 2.480 2.490 982,671 -0.18(-6.74%)
Sep 28, 2023 2.550 2.810 2.521 2.670 959,516 +0.03(+1.14%)
Sep 27, 2023 2.230 2.640 2.180 2.640 1,025,974 +0.18(+7.32%)
Sep 26, 2023 2.120 2.699 2.120 2.460 1,850,616 +0.41(+20.00%)
Sep 25, 2023 2.720 2.735 2.030 2.050 957,054 -0.65(-24.07%)
Sep 22, 2023 2.750 2.820 2.570 2.700 669,730 -0.06(-2.35%)
Sep 21, 2023 2.600 2.900 2.460 2.765 1,173,796 +0.10(+3.56%)
Sep 20, 2023 2.530 2.830 2.350 2.670 2,321,986 +0.14(+5.53%)
Sep 19, 2023 2.010 2.570 2.010 2.530 3,174,776 +0.55(+27.78%)
Sep 18, 2023 1.840 2.030 1.840 1.980 1,215,928 +0.12(+6.45%)
Sep 15, 2023 1.770 1.923 1.730 1.860 918,678 +0.11(+6.29%)
Sep 14, 2023 1.720 1.820 1.681 1.750 3,639,484 +0.06(+3.55%)
Sep 13, 2023 1.610 1.750 1.600 1.690 584,658 +0.09(+5.62%)
Sep 12, 2023 1.790 1.790 1.590 1.600 418,985 -0.10(-5.88%)
Sep 11, 2023 1.570 1.825 1.562 1.700 1,700,705 +0.12(+7.59%)
Sep 08, 2023 1.550 1.670 1.500 1.580 479,811 +0.01(+0.64%)
Sep 07, 2023 1.780 1.930 1.520 1.570 1,682,051 -0.23(-12.78%)
Sep 06, 2023 1.450 2.020 1.330 1.800 9,065,429 +0.54(+42.86%)
Sep 05, 2023 1.320 1.330 1.220 1.260 289,600 -0.05(-3.82%)
Sep 01, 2023 1.330 1.340 1.300 1.310 50,741 -0.02(-1.50%)
Aug 31, 2023 1.350 1.380 1.260 1.330 124,818 -0.01(-0.75%)
Aug 30, 2023 1.420 1.440 1.320 1.340 76,870 -0.08(-5.63%)
Aug 29, 2023 1.390 1.430 1.380 1.420 95,742 +0.04(+2.90%)
Aug 28, 2023 1.390 1.420 1.353 1.380 55,188 -0.01(-0.72%)
Aug 25, 2023 1.340 1.390 1.330 1.390 82,911 +0.02(+1.46%)
Aug 24, 2023 1.460 1.460 1.370 1.370 96,883 -0.09(-6.16%)
Aug 23, 2023 1.290 1.480 1.280 1.460 261,164 +0.13(+9.77%)
Aug 22, 2023 1.360 1.360 1.280 1.330 112,134 -0.03(-2.21%)
Aug 21, 2023 1.460 1.460 1.320 1.360 105,526 -0.07(-4.90%)
Aug 18, 2023 1.420 1.480 1.370 1.430 127,363 +0.03(+2.14%)
Aug 17, 2023 1.240 1.430 1.199 1.400 242,282 +0.12(+9.37%)
Aug 16, 2023 1.310 1.330 1.180 1.280 179,886 -0.06(-4.48%)
Aug 15, 2023 1.390 1.400 1.310 1.340 178,202 -0.08(-5.63%)
Aug 14, 2023 1.490 1.500 1.320 1.420 328,791 -0.09(-5.96%)
Aug 11, 2023 1.570 1.660 1.420 1.510 548,527 -0.06(-3.82%)
Aug 10, 2023 1.560 1.570 1.413 1.570 342,463 +0.01(+0.64%)
Aug 09, 2023 1.580 1.630 1.530 1.560 167,221 +0.02(+1.30%)
Aug 08, 2023 1.620 1.620 1.460 1.540 322,740 -0.08(-4.94%)
Aug 07, 2023 1.740 1.790 1.620 1.620 370,369 -0.16(-8.99%)
Aug 04, 2023 1.890 1.980 1.760 1.780 360,839 -0.03(-1.66%)
Aug 03, 2023 1.930 1.950 1.770 1.810 463,567 -0.11(-5.73%)
Aug 02, 2023 1.700 2.178 1.680 1.920 1,926,711 +0.21(+12.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.