Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Applied Therapeutics Inc (NQ: APLT )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 4.580 4.600 4.270 4.350 715,273 -0.26(-5.64%)
Jul 01, 2024 4.660 4.695 4.420 4.610 819,530 -0.06(-1.28%)
Jun 28, 2024 4.600 4.800 4.470 4.670 13,783,747 +0.07(+1.52%)
Jun 27, 2024 4.440 4.840 4.385 4.600 839,711 +0.14(+3.14%)
Jun 26, 2024 4.440 4.505 4.200 4.460 954,434 +0.02(+0.45%)
Jun 25, 2024 4.650 4.680 4.360 4.440 1,099,418 -0.19(-4.10%)
Jun 24, 2024 4.570 4.630 4.445 4.630 982,342 +0.08(+1.76%)
Jun 21, 2024 4.520 4.600 4.445 4.550 2,781,943 +0.10(+2.25%)
Jun 20, 2024 4.540 4.596 4.430 4.450 862,866 -0.05(-1.11%)
Jun 18, 2024 4.840 4.840 4.435 4.500 900,981 -0.33(-6.83%)
Jun 17, 2024 5.010 5.160 4.760 4.830 579,237 -0.22(-4.36%)
Jun 14, 2024 5.230 5.280 4.930 5.050 672,435 -0.21(-3.99%)
Jun 13, 2024 5.350 5.510 5.200 5.260 1,117,385 -0.01(-0.19%)
Jun 12, 2024 5.230 5.380 5.030 5.270 888,308 +0.20(+3.94%)
Jun 11, 2024 5.130 5.290 4.940 5.070 1,064,108 -0.04(-0.78%)
Jun 10, 2024 4.750 5.380 4.620 5.110 2,207,054 +0.44(+9.42%)
Jun 07, 2024 4.500 4.849 4.440 4.670 735,826 +0.17(+3.78%)
Jun 06, 2024 4.400 4.550 4.300 4.500 574,723 +0.08(+1.93%)
Jun 05, 2024 4.250 4.420 4.085 4.415 934,851 +0.20(+4.62%)
Jun 04, 2024 4.250 4.455 4.120 4.220 736,974 -0.06(-1.40%)
Jun 03, 2024 4.340 4.730 4.250 4.280 642,280 +0.00(+0.00%)
May 31, 2024 4.400 4.475 4.260 4.280 791,984 -0.12(-2.73%)
May 30, 2024 4.210 4.480 4.098 4.400 637,003 +0.23(+5.52%)
May 29, 2024 4.150 4.280 4.100 4.170 675,839 +0.02(+0.48%)
May 28, 2024 4.100 4.410 4.100 4.150 691,009 +0.07(+1.72%)
May 24, 2024 4.070 4.160 3.960 4.080 386,687 +0.04(+0.99%)
May 23, 2024 4.220 4.220 3.950 4.040 524,910 -0.14(-3.35%)
May 22, 2024 4.240 4.340 4.110 4.180 264,714 -0.06(-1.42%)
May 21, 2024 4.230 4.320 4.070 4.240 570,965 +0.04(+0.95%)
May 20, 2024 4.130 4.250 4.060 4.200 547,604 +0.01(+0.24%)
May 17, 2024 4.310 4.350 4.145 4.190 600,166 -0.06(-1.41%)
May 16, 2024 4.390 4.510 4.230 4.250 823,333 -0.15(-3.41%)
May 15, 2024 4.690 5.180 4.390 4.400 986,920 -0.24(-5.17%)
May 14, 2024 4.260 4.680 4.260 4.640 1,466,150 +0.21(+4.74%)
May 13, 2024 4.460 4.560 4.391 4.430 474,046 +0.04(+0.91%)
May 10, 2024 4.700 4.705 4.345 4.390 757,388 -0.23(-4.98%)
May 09, 2024 4.790 4.830 4.575 4.620 453,231 -0.09(-1.91%)
May 08, 2024 4.870 4.870 4.670 4.710 344,376 -0.11(-2.28%)
May 07, 2024 4.810 4.860 4.640 4.820 351,697 +0.02(+0.42%)
May 06, 2024 4.810 4.880 4.650 4.800 440,457 +0.04(+0.84%)
May 03, 2024 4.630 4.860 4.605 4.760 622,610 +0.23(+5.08%)
May 02, 2024 4.510 4.625 4.390 4.530 559,960 +0.09(+2.03%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.