Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.4791 +0.0071 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 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 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%)
Jul 01, 2025 0.3110 0.3290 0.3030 0.3200 2,321,552 +0.01(+2.86%)
Jun 30, 2025 0.3326 0.3362 0.3110 0.3111 2,856,458 -0.01(-3.92%)
Jun 27, 2025 0.3792 0.3798 0.3238 0.3238 13,329,784 -0.06(-14.79%)
Jun 26, 2025 0.3773 0.3900 0.3409 0.3800 2,693,290 +0.01(+1.60%)
Jun 25, 2025 0.3300 0.3740 0.3233 0.3740 2,172,026 +0.05(+13.89%)
Jun 24, 2025 0.3200 0.3330 0.3063 0.3284 2,033,747 +0.03(+9.47%)
Jun 23, 2025 0.3352 0.3456 0.2998 0.3000 4,131,177 -0.04(-12.51%)
Jun 20, 2025 0.3599 0.3599 0.3410 0.3429 1,249,888 -0.01(-2.17%)
Jun 18, 2025 0.3400 0.3643 0.3400 0.3505 1,076,116 +0.01(+1.59%)
Jun 17, 2025 0.3699 0.3699 0.3450 0.3450 1,034,192 -0.03(-6.81%)
Jun 16, 2025 0.3600 0.3748 0.3450 0.3702 1,197,477 +0.02(+4.58%)
Jun 13, 2025 0.3600 0.3706 0.3540 0.3540 1,105,980 -0.01(-3.01%)
Jun 12, 2025 0.3650 0.3852 0.3600 0.3650 862,778 -0.01(-1.83%)
Jun 11, 2025 0.3800 0.3950 0.3676 0.3718 1,922,330 -0.01(-3.70%)
Jun 10, 2025 0.4000 0.4100 0.3822 0.3861 1,218,603 -0.01(-2.25%)
Jun 09, 2025 0.3800 0.3970 0.3702 0.3950 1,369,645 +0.03(+6.99%)
Jun 06, 2025 0.3701 0.3890 0.3650 0.3692 1,196,515 +0.01(+1.48%)
Jun 05, 2025 0.3824 0.3889 0.3633 0.3638 882,984 -0.01(-3.09%)
Jun 04, 2025 0.3700 0.3866 0.3568 0.3754 1,255,440 +0.02(+5.45%)
Jun 03, 2025 0.3500 0.3746 0.3451 0.3560 1,800,591 +0.00(+0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.