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 )

8.410 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.470 8.790 8.220 8.410 1,702,258 +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%)
Sep 03, 2024 6.390 6.740 5.800 5.860 1,240,132 -0.48(-7.57%)
Aug 30, 2024 6.130 6.380 5.940 6.340 1,097,409 +0.26(+4.28%)
Aug 29, 2024 6.330 6.530 6.040 6.080 1,143,172 -0.19(-3.03%)
Aug 28, 2024 6.120 6.310 6.030 6.270 632,318 +0.13(+2.12%)
Aug 27, 2024 5.980 6.160 5.840 6.140 656,601 +0.20(+3.37%)
Aug 26, 2024 5.790 6.030 5.600 5.940 760,011 +0.17(+2.95%)
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%)
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.