APLT Quote, Trading Chart, Applied Therapeutics Inc.

home / stock / aplt / aplt quote

Stock Information
Company Name: Applied Therapeutics Inc.
Stock Symbol: APLT
Market: NYSE
Website: appliedtherapeutics.com
Menu
APLT APLT Quote APLT Short APLT News APLT Articles APLT Message Board
Get APLT Alerts

News, Short Squeeze, Breakout and More Instantly...
APLT Quote
Last:$52.80
Change Percent:-0.38%
Open:$52.94
Previous Close:$52.80
High:$54.00
Low:$51.52
Volume:114,734
Last Trade Date Time:02/12/2020 04:42:20 pm
Quotes are delayed by 15 to 20 minutes.
APLT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$52.94
Close:$52.80
High:$54.00
Low:$51.52
Volume:114,734
Date:2020-02-11
Open:$53.98
Close:$53.00
High:$54.62
Low:$50.40
Volume:193,303
Date:2020-02-10
Open:$53.74
Close:$53.78
High:$55.151
Low:$52.5272
Volume:234,302
Date:2020-02-07
Open:$50.31
Close:$53.95
High:$54.60
Low:$50.01
Volume:539,310
Date:2020-02-06
Open:$55.88
Close:$51.26
High:$56.0772
Low:$51.05
Volume:185,608
Date:2020-02-05
Open:$55.46
Close:$55.47
High:$56.85
Low:$54.7091
Volume:116,145
Date:2020-02-04
Open:$55.13
Close:$54.70
High:$57.39
Low:$54.16
Volume:196,951
Date:2020-02-03
Open:$53.22
Close:$54.01
High:$55.751
Low:$53.22
Volume:296,484
Date:2020-01-31
Open:$55.11
Close:$52.47
High:$55.85
Low:$52.1079
Volume:174,045
Date:2020-01-30
Open:$50.20
Close:$53.13
High:$53.27
Low:$49.32
Volume:178,360
Date:2020-01-29
Open:$49.71
Close:$49.60
High:$52.9895
Low:$49.06
Volume:156,796
Date:2020-01-28
Open:$50.63
Close:$49.83
High:$50.63
Low:$48.66
Volume:108,797
Date:2020-01-27
Open:$48.76
Close:$50.32
High:$50.82
Low:$47.42
Volume:241,447
Date:2020-01-24
Open:$49.10
Close:$48.66
High:$52.46
Low:$47.2801
Volume:912,351
Date:2020-01-23
Open:$48.00
Close:$48.85
High:$51.00
Low:$47.0206
Volume:208,925
Date:2020-01-22
Open:$48.01
Close:$47.93
High:$49.98
Low:$46.00
Volume:178,415
Date:2020-01-21
Open:$47.99
Close:$48.35
High:$53.16
Low:$46.87
Volume:133,066
Date:2020-01-20
Open:$50.00
Close:$48.86
High:$50.89
Low:$48.50
Volume:107,646
Date:2020-01-17
Open:$50.00
Close:$48.86
High:$50.89
Low:$48.50
Volume:107,371
Date:2020-01-16
Open:$44.88
Close:$48.29
High:$48.6974
Low:$44.88
Volume:154,157