Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Applied Therapeutics Inc (NQ: APLT )

9.270 -0.160 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 9.550 9.560 9.167 9.270 1,025,978 -0.16(-1.70%)
Nov 20, 2024 8.990 9.860 8.820 9.430 1,614,657 +0.50(+5.60%)
Nov 19, 2024 8.560 9.050 8.560 8.930 1,388,445 +0.28(+3.24%)
Nov 18, 2024 8.680 8.970 8.510 8.650 1,432,215 -0.04(-0.46%)
Nov 15, 2024 9.010 9.100 8.670 8.690 1,861,990 -0.32(-3.55%)
Nov 14, 2024 8.940 9.290 8.710 9.010 2,460,177 +0.09(+1.01%)
Nov 13, 2024 10.00 10.05 8.910 8.920 1,486,865 -0.98(-9.90%)
Nov 12, 2024 10.12 10.12 9.700 9.900 2,893,750 -0.34(-3.32%)
Nov 11, 2024 10.30 10.62 9.850 10.24 2,175,973 +0.15(+1.49%)
Nov 08, 2024 9.740 10.09 9.620 10.09 2,071,778 +0.35(+3.59%)
Nov 07, 2024 9.650 9.920 9.435 9.740 1,282,827 +0.09(+0.93%)
Nov 06, 2024 9.930 9.980 9.500 9.650 2,027,751 +0.02(+0.21%)
Nov 05, 2024 9.320 9.860 9.000 9.630 2,194,383 +0.37(+4.00%)
Nov 04, 2024 9.020 9.505 8.810 9.260 2,147,527 +0.17(+1.87%)
Nov 01, 2024 8.970 9.280 8.750 9.090 2,311,847 +0.25(+2.83%)
Oct 31, 2024 8.940 9.020 8.383 8.840 1,716,467 -0.19(-2.10%)
Oct 30, 2024 8.650 9.290 8.600 9.030 1,943,989 +0.28(+3.20%)
Oct 29, 2024 8.620 8.820 8.350 8.750 775,159 +0.12(+1.39%)
Oct 28, 2024 8.520 8.870 8.390 8.630 681,107 +0.20(+2.37%)
Oct 25, 2024 8.940 9.030 8.420 8.430 1,692,765 -0.49(-5.49%)
Oct 24, 2024 8.980 9.180 8.810 8.920 1,833,853 -0.05(-0.56%)
Oct 23, 2024 8.710 9.140 8.430 8.970 1,599,478 +0.25(+2.87%)
Oct 22, 2024 8.820 9.250 8.590 8.720 1,797,174 -0.27(-3.00%)
Oct 21, 2024 8.960 9.060 8.700 8.990 1,418,003 +0.03(+0.33%)
Oct 18, 2024 8.710 9.025 8.680 8.960 728,429 +0.33(+3.82%)
Oct 17, 2024 8.780 8.920 8.570 8.630 840,860 -0.16(-1.88%)
Oct 16, 2024 9.200 9.320 8.650 8.795 930,292 -0.35(-3.77%)
Oct 15, 2024 8.910 9.180 8.322 9.140 3,408,189 +0.25(+2.81%)
Oct 14, 2024 8.550 9.240 8.520 8.890 1,873,930 +0.32(+3.73%)
Oct 11, 2024 8.200 8.680 8.030 8.570 1,325,828 +0.37(+4.51%)
Oct 10, 2024 8.130 8.302 7.820 8.200 1,190,242 -0.01(-0.12%)
Oct 09, 2024 8.180 8.330 7.890 8.210 1,592,392 +0.02(+0.24%)
Oct 08, 2024 7.740 8.350 7.700 8.190 2,193,304 +0.49(+6.36%)
Oct 07, 2024 7.750 8.080 7.580 7.700 1,177,626 +0.00(+0.00%)
Oct 04, 2024 7.940 8.070 7.570 7.700 996,720 -0.17(-2.10%)
Oct 03, 2024 8.350 8.365 7.660 7.865 1,641,316 -0.53(-6.26%)
Oct 02, 2024 8.380 8.600 8.200 8.390 5,018,459 +0.00(+0.00%)
Oct 01, 2024 8.410 8.630 8.090 8.390 2,238,229 -0.11(-1.29%)
Sep 30, 2024 8.280 8.900 8.150 8.500 1,962,199 +0.23(+2.78%)
Sep 27, 2024 8.480 8.640 8.150 8.270 867,737 -0.14(-1.66%)
Sep 26, 2024 8.470 8.790 8.220 8.410 1,702,315 +0.03(+0.36%)
Sep 25, 2024 8.120 8.620 8.020 8.380 3,606,656 +0.28(+3.39%)
Sep 24, 2024 7.760 8.250 7.510 8.105 3,872,811 +0.43(+5.53%)
Sep 23, 2024 7.770 8.120 7.600 7.680 4,222,494 -0.02(-0.26%)
Sep 20, 2024 7.870 8.380 7.530 7.700 9,686,455 -0.30(-3.75%)
Sep 19, 2024 8.100 8.869 7.840 8.000 9,648,008 +0.15(+1.91%)
Sep 18, 2024 6.510 8.413 6.460 7.850 51,641,496 +3.20(+68.82%)
Sep 17, 2024 4.720 4.800 4.625 4.650 1,289,810 -0.04(-0.85%)
Sep 16, 2024 4.940 4.990 4.550 4.690 904,844 -0.20(-4.09%)
Sep 13, 2024 4.920 4.950 4.610 4.890 1,790,689 +0.01(+0.20%)
Sep 12, 2024 5.190 5.390 4.860 4.880 1,609,872 -0.33(-6.33%)
Sep 11, 2024 5.170 5.370 5.000 5.210 1,414,836 +0.01(+0.29%)
Sep 10, 2024 5.770 5.770 5.145 5.195 864,055 -0.56(-9.81%)
Sep 09, 2024 5.700 6.000 5.700 5.760 603,380 +0.06(+1.05%)
Sep 06, 2024 5.870 5.950 5.500 5.700 1,225,414 -0.14(-2.40%)
Sep 05, 2024 5.710 5.990 5.690 5.840 829,803 +0.14(+2.46%)
Sep 04, 2024 5.850 6.190 5.540 5.700 772,718 -0.16(-2.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.