Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Applied Therapeutics Inc (NQ: APLT )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.630 5.800 5.530 5.770 886,037 +0.17(+3.04%)
Aug 22, 2024 6.230 6.300 5.580 5.600 1,027,052 -0.62(-9.97%)
Aug 21, 2024 5.900 6.370 5.810 6.220 2,083,572 +0.33(+5.60%)
Aug 20, 2024 5.880 6.030 5.550 5.890 839,534 +0.01(+0.17%)
Aug 19, 2024 5.840 6.000 5.680 5.880 824,221 +0.03(+0.51%)
Aug 16, 2024 5.920 5.950 5.760 5.850 603,199 -0.07(-1.18%)
Aug 15, 2024 5.850 5.980 5.280 5.920 1,892,604 +0.00(+0.00%)
Aug 14, 2024 6.300 6.410 5.820 5.920 881,445 -0.23(-3.74%)
Aug 13, 2024 5.880 6.398 5.820 6.150 1,138,255 +0.32(+5.49%)
Aug 12, 2024 6.340 6.600 5.565 5.830 2,279,409 -0.38(-6.12%)
Aug 09, 2024 6.490 6.570 6.050 6.210 745,079 -0.24(-3.72%)
Aug 08, 2024 6.190 6.640 6.120 6.450 1,357,879 +0.25(+4.03%)
Aug 07, 2024 6.270 6.500 6.010 6.200 1,193,051 +0.10(+1.64%)
Aug 06, 2024 6.070 6.340 5.525 6.100 1,803,663 +0.09(+1.50%)
Aug 05, 2024 5.600 6.060 5.600 6.010 1,541,847 +0.12(+2.04%)
Aug 02, 2024 5.420 6.000 5.230 5.890 1,809,613 +0.23(+4.06%)
Aug 01, 2024 5.940 6.240 5.660 5.660 1,716,911 -0.28(-4.71%)
Jul 31, 2024 5.170 6.200 5.140 5.940 3,151,878 +0.96(+19.28%)
Jul 30, 2024 5.040 5.080 4.890 4.980 762,591 -0.06(-1.19%)
Jul 29, 2024 5.260 5.300 4.920 5.040 429,620 -0.18(-3.45%)
Jul 26, 2024 5.260 5.320 5.155 5.220 331,791 +0.02(+0.38%)
Jul 25, 2024 5.280 5.375 5.150 5.200 730,557 -0.04(-0.76%)
Jul 24, 2024 5.330 5.360 5.140 5.240 483,645 -0.11(-2.06%)
Jul 23, 2024 5.050 5.440 5.020 5.350 846,935 +0.26(+5.11%)
Jul 22, 2024 5.170 5.330 5.010 5.090 572,202 -0.05(-0.97%)
Jul 19, 2024 5.310 5.350 5.083 5.140 512,887 -0.12(-2.28%)
Jul 18, 2024 5.670 5.820 5.250 5.260 651,499 -0.41(-7.23%)
Jul 17, 2024 5.580 5.760 5.450 5.670 1,109,263 +0.04(+0.71%)
Jul 16, 2024 5.810 6.060 5.570 5.630 1,572,689 -0.31(-5.22%)
Jul 15, 2024 5.630 6.030 5.597 5.940 1,093,353 +0.39(+7.03%)
Jul 12, 2024 5.490 5.750 5.370 5.550 711,874 +0.17(+3.16%)
Jul 11, 2024 5.280 5.580 5.260 5.380 820,505 +0.14(+2.67%)
Jul 10, 2024 5.070 5.245 4.870 5.240 619,826 +0.23(+4.59%)
Jul 09, 2024 4.900 5.070 4.840 5.010 538,194 +0.15(+3.09%)
Jul 08, 2024 4.560 5.020 4.560 4.860 1,150,516 +0.35(+7.76%)
Jul 05, 2024 4.350 4.530 4.310 4.510 749,977 +0.13(+2.97%)
Jul 03, 2024 4.350 4.470 4.310 4.380 556,330 +0.03(+0.69%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.