Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	0.5100	0.5339	0.5000	0.5116	1,009,934	-0.01(-1.63%)
Sep 02, 2025	0.5090	0.5320	0.4837	0.5201	963,342	+0.03(+5.56%)
Aug 29, 2025	0.5050	0.5137	0.4908	0.4927	505,791	-0.02(-3.64%)
Aug 28, 2025	0.5100	0.5297	0.5052	0.5113	369,378	+0.01(+1.51%)
Aug 27, 2025	0.5300	0.5329	0.5037	0.5037	641,627	-0.03(-5.59%)
Aug 26, 2025	0.5125	0.5335	0.5000	0.5335	755,839	+0.02(+3.69%)
Aug 25, 2025	0.5100	0.5279	0.4954	0.5145	847,700	+0.00(+0.49%)
Aug 22, 2025	0.5136	0.5200	0.5023	0.5120	608,702	-0.00(-0.41%)
Aug 21, 2025	0.4860	0.5168	0.4717	0.5141	1,584,412	+0.01(+2.94%)
Aug 20, 2025	0.4800	0.4997	0.4713	0.4994	1,091,588	+0.02(+3.18%)
Aug 19, 2025	0.5000	0.5038	0.4723	0.4840	1,017,575	-0.02(-3.20%)
Aug 18, 2025	0.4800	0.5300	0.4808	0.5000	1,978,244	+0.02(+4.36%)
Aug 15, 2025	0.4351	0.4791	0.4351	0.4791	739,746	+0.01(+1.50%)
Aug 14, 2025	0.4336	0.4745	0.4220	0.4720	879,255	+0.02(+4.54%)
Aug 13, 2025	0.4400	0.4666	0.4396	0.4515	970,705	+0.01(+2.61%)
Aug 12, 2025	0.4400	0.4472	0.4220	0.4400	727,661	-0.01(-2.03%)
Aug 11, 2025	0.4300	0.4587	0.4300	0.4491	600,921	+0.02(+5.52%)
Aug 08, 2025	0.4310	0.4540	0.4220	0.4256	444,271	-0.01(-1.75%)
Aug 07, 2025	0.4520	0.4599	0.4278	0.4332	581,659	-0.01(-2.52%)
Aug 06, 2025	0.4800	0.4800	0.4444	0.4444	508,855	-0.03(-6.54%)
Aug 05, 2025	0.4700	0.4833	0.4618	0.4755	654,001	+0.01(+1.17%)
Aug 04, 2025	0.4427	0.4700	0.4312	0.4700	551,765	+0.03(+6.65%)
Aug 01, 2025	0.4600	0.4600	0.4301	0.4407	673,937	-0.01(-2.07%)
Jul 31, 2025	0.4302	0.4500	0.4011	0.4500	1,619,200	+0.02(+4.58%)
Jul 30, 2025	0.4401	0.4550	0.4242	0.4303	631,397	-0.01(-2.78%)
Jul 29, 2025	0.5100	0.5100	0.4408	0.4426	944,555	-0.05(-9.67%)
Jul 28, 2025	0.4800	0.5367	0.4700	0.4900	1,030,396	+0.01(+2.08%)
Jul 25, 2025	0.5090	0.5090	0.4581	0.4800	1,435,928	-0.03(-5.70%)
Jul 24, 2025	0.5200	0.5298	0.5088	0.5090	752,994	-0.03(-5.02%)
Jul 23, 2025	0.4780	0.5448	0.4721	0.5359	2,651,549	+0.06(+12.84%)
Jul 22, 2025	0.4600	0.4780	0.4438	0.4749	902,038	+0.01(+3.24%)
Jul 21, 2025	0.4811	0.4850	0.4465	0.4600	1,239,567	-0.00(-0.41%)
Jul 18, 2025	0.4700	0.4787	0.4451	0.4619	1,066,051	-0.01(-1.70%)
Jul 17, 2025	0.4400	0.4700	0.4385	0.4699	1,281,885	+0.03(+7.36%)
Jul 16, 2025	0.4380	0.4380	0.4070	0.4377	1,132,306	+0.01(+3.55%)
Jul 15, 2025	0.4210	0.4380	0.3400	0.4227	3,645,460	+0.00(+0.40%)
Jul 14, 2025	0.4000	0.4300	0.4000	0.4210	1,751,476	+0.01(+1.72%)
Jul 11, 2025	0.4076	0.4200	0.3910	0.4139	1,184,539	-0.00(-0.05%)
Jul 10, 2025	0.3950	0.4150	0.3902	0.4141	2,443,758	+0.02(+4.84%)
Jul 09, 2025	0.3589	0.3950	0.3589	0.3950	2,360,703	+0.03(+7.05%)
Jul 08, 2025	0.3381	0.3690	0.3381	0.3690	1,971,166	+0.03(+9.95%)
Jul 07, 2025	0.3268	0.3500	0.3150	0.3356	3,366,794	+0.02(+4.88%)
Jul 03, 2025	0.3490	0.3535	0.3193	0.3200	1,859,892	-0.02(-5.41%)
Jul 02, 2025	0.3200	0.3596	0.3153	0.3383	2,059,785	+0.02(+5.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Applied Therapeutics, Inc. - Common Stock (NQ:APLT)

Historical Prices

Popular Pages