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:

Applied Therapeutics Inc (NQ: APLT )

6.800 -0.050 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.860 7.166 6.750 6.800 1,558,117 -0.05(-0.73%)
Mar 27, 2024 6.700 6.940 6.570 6.850 676,165 +0.18(+2.70%)
Mar 26, 2024 6.810 6.880 6.550 6.670 563,097 -0.08(-1.19%)
Mar 25, 2024 6.520 6.940 6.490 6.750 634,867 +0.00(+0.00%)
Mar 22, 2024 6.870 7.390 6.740 6.750 1,092,712 -0.08(-1.10%)
Mar 21, 2024 6.940 7.220 6.720 6.825 870,154 -0.08(-1.09%)
Mar 20, 2024 6.210 6.960 6.190 6.900 1,136,326 +0.64(+10.22%)
Mar 19, 2024 5.700 6.380 5.430 6.260 985,451 +0.30(+5.03%)
Mar 18, 2024 5.910 6.330 5.730 5.960 869,382 -0.06(-1.00%)
Mar 15, 2024 5.860 6.040 5.670 6.020 1,299,588 +0.20(+3.44%)
Mar 14, 2024 5.370 5.960 5.360 5.820 1,685,763 -0.29(-4.75%)
Mar 13, 2024 6.000 6.180 5.950 6.110 867,602 +0.10(+1.66%)
Mar 12, 2024 6.360 6.450 5.915 6.010 1,026,482 -0.33(-5.21%)
Mar 11, 2024 5.950 6.690 5.890 6.340 1,583,568 -0.59(-8.51%)
Mar 08, 2024 6.690 7.140 6.630 6.930 2,099,693 +0.31(+4.68%)
Mar 07, 2024 6.530 6.800 6.380 6.620 2,526,299 +0.16(+2.48%)
Mar 06, 2024 6.410 6.580 6.020 6.460 1,392,855 +0.29(+4.70%)
Mar 05, 2024 6.780 6.830 5.910 6.170 1,805,452 -0.73(-10.58%)
Mar 04, 2024 7.120 7.310 6.860 6.900 1,356,816 -0.17(-2.40%)
Mar 01, 2024 7.120 7.717 6.990 7.070 1,863,069 -0.05(-0.70%)
Feb 29, 2024 7.450 7.576 6.950 7.120 3,258,715 -0.28(-3.78%)
Feb 28, 2024 8.080 9.390 6.930 7.400 13,509,782 +1.82(+32.62%)
Feb 27, 2024 5.340 5.640 5.260 5.580 993,185 +0.28(+5.28%)
Feb 26, 2024 5.760 6.200 5.270 5.300 1,464,558 -0.44(-7.67%)
Feb 23, 2024 5.690 5.770 5.400 5.740 1,202,868 +0.14(+2.50%)
Feb 22, 2024 5.390 5.900 5.295 5.600 4,339,899 +0.47(+9.16%)
Feb 21, 2024 5.160 5.399 5.000 5.130 3,425,878 -0.18(-3.39%)
Feb 20, 2024 5.370 6.000 5.280 5.310 3,956,577 -0.07(-1.30%)
Feb 16, 2024 3.750 5.830 3.730 5.380 16,631,005 +1.63(+43.47%)
Feb 15, 2024 3.150 3.830 2.800 3.750 9,372,825 +1.07(+39.93%)
Feb 14, 2024 2.730 2.780 2.585 2.680 1,587,497 -0.04(-1.47%)
Feb 13, 2024 2.800 2.830 2.705 2.720 362,143 -0.10(-3.55%)
Feb 12, 2024 2.800 2.950 2.730 2.820 799,135 +0.04(+1.44%)
Feb 09, 2024 2.710 2.850 2.650 2.780 1,244,601 +0.07(+2.58%)
Feb 08, 2024 2.820 2.910 2.630 2.710 777,850 -0.09(-3.21%)
Feb 07, 2024 3.140 3.140 2.790 2.800 667,230 -0.34(-10.83%)
Feb 06, 2024 3.040 3.190 2.980 3.140 735,290 +0.13(+4.32%)
Feb 05, 2024 2.950 3.040 2.860 3.010 481,902 -0.01(-0.33%)
Feb 02, 2024 3.100 3.130 2.830 3.020 692,311 -0.10(-3.21%)
Feb 01, 2024 3.190 3.194 2.960 3.120 789,580 -0.01(-0.32%)
Jan 31, 2024 2.950 3.220 2.935 3.130 1,832,392 +0.16(+5.39%)
Jan 30, 2024 3.040 3.044 2.840 2.970 508,919 -0.03(-1.00%)
Jan 29, 2024 2.930 3.040 2.815 3.000 691,973 +0.09(+3.09%)
Jan 26, 2024 2.910 2.947 2.750 2.910 689,580 -0.01(-0.34%)
Jan 25, 2024 2.720 2.925 2.640 2.920 824,293 +0.21(+7.75%)
Jan 24, 2024 2.830 3.110 2.690 2.710 2,036,816 +0.01(+0.37%)
Jan 23, 2024 2.770 3.020 2.660 2.700 1,849,793 -0.05(-1.82%)
Jan 22, 2024 2.530 2.795 2.510 2.750 1,421,558 +0.21(+8.27%)
Jan 19, 2024 2.440 2.600 2.400 2.540 1,193,404 +0.05(+2.01%)
Jan 18, 2024 2.440 2.507 2.350 2.490 510,527 +0.04(+1.63%)
Jan 17, 2024 2.520 2.520 2.400 2.450 491,579 -0.05(-2.00%)
Jan 16, 2024 2.450 2.540 2.340 2.500 1,582,695 +0.00(+0.00%)
Jan 12, 2024 2.410 2.550 2.305 2.500 1,409,984 +0.06(+2.46%)
Jan 11, 2024 2.700 2.700 2.290 2.440 2,271,114 -0.24(-8.96%)
Jan 10, 2024 2.270 2.675 2.230 2.680 2,504,585 +0.38(+16.52%)
Jan 09, 2024 2.230 2.430 2.140 2.300 2,037,013 +0.04(+1.77%)
Jan 08, 2024 2.170 2.360 1.850 2.260 6,219,247 +0.01(+0.44%)
Jan 05, 2024 2.650 2.760 2.230 2.250 6,810,416 -1.54(-40.63%)
Jan 04, 2024 3.560 3.860 3.220 3.790 3,951,285 +0.20(+5.57%)
Jan 03, 2024 3.770 4.420 3.430 3.590 3,036,101 -0.05(-1.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.