STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Applied Therapeutics, Inc. (APLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

1.1313

+0.0213

(+1.92%)

As of 02:19PM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	1.1300	1.1486	1.1000	1.1313	1.1313	76,070
Feb 01, 2023	1.1200	1.1500	1.0700	1.1100	1.1100	81,700
Jan 31, 2023	1.1400	1.1700	1.0600	1.1100	1.1100	108,300
Jan 30, 2023	1.2100	1.2100	1.1100	1.1700	1.1700	211,300
Jan 27, 2023	1.1400	1.2100	1.1400	1.2100	1.2100	197,500
Jan 26, 2023	1.1900	1.1900	1.1100	1.1400	1.1400	147,700
Jan 25, 2023	1.1600	1.2100	1.1000	1.1300	1.1300	173,100
Jan 24, 2023	1.2100	1.2400	1.1500	1.1900	1.1900	136,200
Jan 23, 2023	1.1000	1.2000	1.0300	1.1900	1.1900	362,700
Jan 20, 2023	1.0300	1.0600	1.0000	1.0300	1.0300	147,700
Jan 19, 2023	1.0000	1.0400	0.9850	1.0300	1.0300	53,000
Jan 18, 2023	1.0200	1.0800	1.0000	1.0000	1.0000	104,800
Jan 17, 2023	0.9800	1.0000	0.9100	0.9900	0.9900	51,100
Jan 13, 2023	0.9380	1.0720	0.9030	0.9400	0.9400	84,000
Jan 12, 2023	1.0000	1.0000	0.9210	0.9670	0.9670	165,100
Jan 11, 2023	0.9100	1.1200	0.8900	0.9860	0.9860	251,300
Jan 10, 2023	1.0200	1.0500	0.8800	0.9400	0.9400	155,600
Jan 09, 2023	0.9100	1.0500	0.9000	0.9900	0.9900	445,800
Jan 06, 2023	0.8800	0.9000	0.8100	0.8960	0.8960	132,300
Jan 05, 2023	0.8790	0.9100	0.8400	0.8940	0.8940	450,100
Jan 04, 2023	0.8420	0.9500	0.7720	0.8670	0.8670	2,835,500
Jan 03, 2023	0.7540	0.7900	0.7310	0.7520	0.7520	63,700
Dec 30, 2022	0.7100	0.7610	0.7000	0.7600	0.7600	93,400
Dec 29, 2022	0.7250	0.8000	0.7200	0.7800	0.7800	62,600
Dec 28, 2022	0.7660	0.8300	0.7500	0.7620	0.7620	60,500
Dec 27, 2022	0.7840	0.8000	0.7610	0.7750	0.7750	69,400
Dec 23, 2022	0.8250	0.8700	0.7500	0.7980	0.7980	76,400
Dec 22, 2022	0.8300	0.8330	0.7800	0.8100	0.8100	97,300
Dec 21, 2022	0.8600	0.8900	0.8040	0.8500	0.8500	99,400
Dec 20, 2022	0.8700	0.8800	0.8470	0.8500	0.8500	69,200
Dec 19, 2022	0.7840	0.8600	0.7500	0.8470	0.8470	473,700
Dec 16, 2022	0.8100	0.8300	0.7590	0.7600	0.7600	369,600
Dec 15, 2022	0.8100	0.8550	0.8000	0.8550	0.8550	144,900
Dec 14, 2022	0.8590	0.8980	0.8100	0.8190	0.8190	31,300
Dec 13, 2022	0.8200	0.9020	0.8200	0.8240	0.8240	67,700
Dec 12, 2022	0.8300	0.8500	0.8000	0.8200	0.8200	45,400
Dec 09, 2022	0.8500	0.8640	0.8000	0.8450	0.8450	64,300
Dec 08, 2022	0.8200	0.8900	0.8000	0.8700	0.8700	176,300
Dec 07, 2022	0.8890	0.9400	0.8000	0.8400	0.8400	191,200
Dec 06, 2022	0.9000	0.9500	0.8600	0.8600	0.8600	351,600
Dec 05, 2022	0.9080	0.9500	0.9000	0.9010	0.9010	189,700
Dec 02, 2022	0.9600	0.9980	0.9200	0.9330	0.9330	66,700
Dec 01, 2022	0.9400	0.9780	0.8750	0.9500	0.9500	506,900
Nov 30, 2022	0.9500	1.2500	0.8500	1.1200	1.1200	2,139,100
Nov 29, 2022	0.8890	0.9700	0.8890	0.9500	0.9500	134,500
Nov 28, 2022	0.8900	0.9420	0.8500	0.9020	0.9020	71,400
Nov 25, 2022	0.8900	0.9460	0.8420	0.8970	0.8970	286,400
Nov 23, 2022	0.8620	0.9100	0.8240	0.8900	0.8900	227,800
Nov 22, 2022	0.8120	0.8600	0.8000	0.8500	0.8500	74,400
Nov 21, 2022	0.8000	0.8700	0.8000	0.8300	0.8300	306,000
Nov 18, 2022	0.8750	0.9950	0.8110	0.8470	0.8470	274,200
Nov 17, 2022	0.8230	0.8900	0.7800	0.8770	0.8770	476,900
Nov 16, 2022	0.8490	0.9370	0.8200	0.8500	0.8500	245,900
Nov 15, 2022	0.8860	1.0200	0.8400	0.8490	0.8490	403,600
Nov 14, 2022	0.9230	0.9900	0.8600	0.8940	0.8940	1,194,900
Nov 11, 2022	0.7500	0.8900	0.7480	0.8570	0.8570	980,200
Nov 10, 2022	0.6710	0.7300	0.6400	0.7100	0.7100	968,000
Nov 09, 2022	0.7290	0.7290	0.6450	0.6500	0.6500	234,200
Nov 08, 2022	0.7100	0.7580	0.6800	0.7110	0.7110	346,500
Nov 07, 2022	0.7320	0.7500	0.7100	0.7200	0.7200	176,300
Nov 04, 2022	0.8100	0.8330	0.7190	0.7270	0.7270	308,800
Nov 03, 2022	0.8360	0.8360	0.7200	0.8100	0.8100	117,000
Nov 02, 2022	0.8690	0.8800	0.8220	0.8300	0.8300	178,400
Nov 01, 2022	0.8400	0.8800	0.7700	0.8520	0.8520	408,600
Oct 31, 2022	0.7300	0.7880	0.7020	0.7740	0.7740	89,900
Oct 28, 2022	0.7300	0.7780	0.7110	0.7250	0.7250	214,000
Oct 27, 2022	0.6800	0.7400	0.6660	0.7400	0.7400	102,100
Oct 26, 2022	0.6900	0.7100	0.6620	0.6800	0.6800	158,700
Oct 25, 2022	0.6630	0.7000	0.6500	0.6950	0.6950	241,700
Oct 24, 2022	0.6740	0.6960	0.6370	0.6500	0.6500	43,600
Oct 21, 2022	0.6320	0.6790	0.6320	0.6730	0.6730	280,200
Oct 20, 2022	0.6780	0.6870	0.6250	0.6520	0.6520	245,200
Oct 19, 2022	0.7050	0.7050	0.6400	0.6550	0.6550	184,300
Oct 18, 2022	0.7100	0.7100	0.6800	0.6990	0.6990	255,500
Oct 17, 2022	0.6730	0.7120	0.6400	0.7100	0.7100	600,600
Oct 14, 2022	0.6210	0.6980	0.6000	0.6160	0.6160	1,254,600
Oct 13, 2022	0.5400	0.5800	0.5000	0.5680	0.5680	472,400
Oct 12, 2022	0.5700	0.5750	0.5000	0.5400	0.5400	818,900
Oct 11, 2022	0.6300	0.6300	0.5400	0.5600	0.5600	496,600
Oct 10, 2022	0.6100	0.6270	0.5890	0.6270	0.6270	281,400
Oct 07, 2022	0.6500	0.6530	0.6200	0.6200	0.6200	371,000
Oct 06, 2022	0.8200	0.8250	0.6300	0.6320	0.6320	2,613,200
Oct 05, 2022	0.9890	1.0090	0.9240	0.9500	0.9500	148,100
Oct 04, 2022	0.9610	1.0000	0.9610	0.9700	0.9700	43,900
Oct 03, 2022	0.9300	0.9900	0.9200	0.9600	0.9600	54,000
Sept 30, 2022	0.9400	0.9910	0.9200	0.9300	0.9300	93,400
Sept 29, 2022	0.9350	0.9920	0.8800	0.9340	0.9340	138,400
Sept 28, 2022	0.9580	0.9800	0.9100	0.9670	0.9670	117,100
Sept 27, 2022	0.9690	1.0200	0.9400	0.9780	0.9780	67,800
Sept 26, 2022	1.0200	1.0200	0.9090	0.9500	0.9500	317,300
Sept 23, 2022	0.9500	0.9720	0.9150	0.9650	0.9650	164,900
Sept 22, 2022	1.0700	1.0700	0.9300	0.9520	0.9520	214,100
Sept 21, 2022	1.1000	1.1000	1.0200	1.0600	1.0600	208,400
Sept 20, 2022	1.1600	1.1600	1.0500	1.1000	1.1000	224,900
Sept 19, 2022	1.3100	1.3400	1.1500	1.1700	1.1700	364,200
Sept 16, 2022	1.4600	1.4600	1.3300	1.3500	1.3500	396,500
Sept 15, 2022	1.5200	1.5200	1.4600	1.4800	1.4800	105,800
Sept 14, 2022	1.4400	1.5900	1.4300	1.5100	1.5100	107,400
Sept 13, 2022	1.4200	1.5000	1.4200	1.4800	1.4800	58,600
Sept 12, 2022	1.4600	1.5000	1.4400	1.4700	1.4700	51,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,778.10+27.05(+0.13%)

S&P 5004,174.52+55.31(+1.34%)

DOW33,971.10-121.86(-0.36%)

CAD/USD0.7512-0.0015(-0.19%)

CRUDE OIL76.48+0.07(+0.09%)

BTC-CAD31,837.48+929.88(+3.01%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Applied Therapeutics, Inc. (APLT)

S&P/TSX
20,778.10
+27.05(+0.13%)

S&P 500
4,174.52
+55.31(+1.34%)

DOW
33,971.10
-121.86(-0.36%)

CAD/USD
0.7512
-0.0015(-0.19%)

CRUDE OIL
76.48
+0.07(+0.09%)

BTC-CAD
31,837.48
+929.88(+3.01%)