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 (%)
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%)
Mar 01, 2022 1.870 2.010 1.850 1.880 289,347 +0.00(+0.00%)
Feb 28, 2022 2.000 2.010 1.860 1.880 208,807 -0.11(-5.53%)
Feb 25, 2022 2.000 2.050 1.913 1.990 317,010 +0.04(+2.05%)
Feb 24, 2022 1.900 2.050 1.860 1.950 219,209 -0.05(-2.50%)
Feb 23, 2022 2.080 2.120 1.960 2.000 230,103 -0.08(-3.85%)
Feb 22, 2022 2.210 2.210 2.020 2.080 161,127 -0.13(-5.88%)
Feb 18, 2022 2.210 0 +0.03(+1.38%)
Feb 17, 2022 2.260 2.320 2.180 2.180 182,927 -0.12(-5.22%)
Feb 16, 2022 2.330 2.375 2.220 2.300 204,975 +0.03(+1.32%)
Feb 15, 2022 2.300 2.380 2.230 2.270 156,385 +0.02(+0.89%)
Feb 14, 2022 2.300 2.350 2.230 2.250 130,055 -0.08(-3.43%)
Feb 11, 2022 2.460 2.590 2.325 2.330 202,082 -0.16(-6.43%)
Feb 10, 2022 2.590 2.690 2.410 2.490 353,644 -0.11(-4.23%)
Feb 09, 2022 2.640 2.650 2.540 2.600 344,238 +0.02(+0.78%)
Feb 08, 2022 2.570 2.637 2.530 2.580 177,474 -0.02(-0.77%)
Feb 07, 2022 2.750 2.800 2.540 2.600 350,395 -0.08(-2.99%)
Feb 04, 2022 2.730 2.850 2.630 2.680 223,694 -0.07(-2.55%)
Feb 03, 2022 2.930 2.715 2.750 306,844 -0.20(-6.78%)
Feb 02, 2022 3.240 3.240 2.940 2.950 227,721 -0.25(-7.81%)
Feb 01, 2022 3.160 3.237 2.900 3.200 497,765 +0.12(+3.90%)
Jan 31, 2022 2.620 3.110 3.080 636,041 +0.38(+14.07%)
Jan 28, 2022 2.790 2.820 2.660 2.700 307,760 -0.09(-3.23%)
Jan 27, 2022 3.120 3.250 2.750 2.790 420,390 -0.27(-8.82%)
Jan 26, 2022 3.350 3.360 3.010 3.060 298,123 -0.25(-7.55%)
Jan 25, 2022 3.260 3.490 3.150 3.310 330,381 -0.02(-0.60%)
Jan 24, 2022 2.990 3.380 2.870 3.330 468,206 +0.16(+5.05%)
Jan 21, 2022 3.300 3.440 3.125 3.170 348,038 -0.23(-6.76%)
Jan 20, 2022 3.610 3.810 3.350 3.400 251,226 -0.18(-5.03%)
Jan 19, 2022 3.800 3.860 3.550 3.580 234,770 -0.16(-4.28%)
Jan 18, 2022 3.920 3.930 3.660 3.740 148,638 -0.20(-5.08%)
Jan 14, 2022 3.940 0 +0.09(+2.34%)
Jan 13, 2022 4.080 4.110 3.810 3.850 179,014 -0.16(-3.99%)
Jan 12, 2022 4.300 4.334 3.950 4.010 186,556 -0.25(-5.76%)
Jan 11, 2022 4.190 4.440 4.010 4.255 148,998 +0.00(+0.12%)
Jan 10, 2022 4.110 4.315 3.810 4.250 301,067 +0.08(+1.92%)
Jan 07, 2022 4.330 4.470 4.050 4.170 382,160 -0.16(-3.70%)
Jan 06, 2022 4.490 4.800 4.220 4.330 1,011,525 -0.12(-2.70%)
Jan 05, 2022 5.650 5.800 4.330 4.450 1,038,192 -1.37(-23.54%)
Jan 04, 2022 6.190 6.214 5.630 5.820 1,108,641 -0.40(-6.43%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.