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 )

4.720 -0.100 (-2.07%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 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 (%)
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%)
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%)
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.