Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.76 | 0.23 | 5.08% | 4.63 | 4.86 | 4.605 | 622,604 |
| May 02 2024 | 4.53 | 0.09 | 2.03% | 4.51 | 4.625 | 4.39 | 559,960 |
| May 01 2024 | 4.44 | 0.02 | 0.45% | 4.42 | 4.68 | 4.38 | 580,766 |
| Apr 30 2024 | 4.42 | 0.11 | 2.55% | 4.31 | 4.465 | 4.2348 | 384,047 |
| Apr 29 2024 | 4.31 | 0.03 | 0.70% | 4.28 | 4.42 | 4.27 | 335,404 |
| Apr 26 2024 | 4.28 | 0.05 | 1.18% | 4.33 | 4.45 | 4.24 | 429,224 |
| Apr 25 2024 | 4.23 | -0.08 | -1.86% | 4.23 | 4.36 | 4.17 | 552,572 |
| Apr 24 2024 | 4.31 | -0.15 | -3.36% | 4.50 | 4.555 | 4.165 | 770,124 |
| Apr 23 2024 | 4.46 | 0.05 | 1.13% | 4.44 | 4.70 | 4.43 | 400,796 |
| Apr 22 2024 | 4.41 | 0.03 | 0.68% | 4.37 | 4.645 | 4.37 | 1,117,613 |
| Apr 19 2024 | 4.38 | -0.36 | -7.59% | 4.72 | 4.8887 | 4.36 | 2,888,308 |
| Apr 18 2024 | 4.74 | -0.09 | -1.86% | 4.80 | 5.00 | 4.7005 | 724,360 |
| Apr 17 2024 | 4.83 | -0.32 | -6.21% | 5.10 | 5.23 | 4.65 | 859,108 |
| Apr 16 2024 | 5.15 | 0.09 | 1.78% | 5.03 | 5.29 | 5.03 | 480,177 |
| Apr 15 2024 | 5.06 | -0.10 | -1.94% | 5.20 | 5.26 | 4.92 | 1,098,609 |
| Apr 12 2024 | 5.16 | -0.18 | -3.37% | 5.32 | 5.41 | 5.05 | 664,822 |
| Apr 11 2024 | 5.34 | -0.16 | -2.91% | 5.54 | 5.57 | 5.34 | 684,546 |
| Apr 10 2024 | 5.50 | -0.07 | -1.26% | 5.485 | 5.64 | 5.47 | 470,893 |
| Apr 09 2024 | 5.57 | -0.09 | -1.59% | 5.68 | 5.705 | 5.38 | 556,817 |
| Apr 08 2024 | 5.66 | -0.12 | -2.08% | 5.82 | 5.855 | 5.545 | 465,929 |
| Apr 05 2024 | 5.78 | -0.14 | -2.36% | 5.99 | 6.1325 | 5.77 | 506,615 |
| Apr 04 2024 | 5.92 | -0.29 | -4.67% | 6.22 | 6.70 | 5.85 | 3,061,343 |
| Apr 03 2024 | 6.21 | -0.16 | -2.51% | 6.39 | 6.39 | 6.08 | 422,989 |
| Apr 02 2024 | 6.37 | 0.04 | 0.63% | 6.14 | 6.41 | 6.10 | 608,016 |
| Apr 01 2024 | 6.33 | -0.47 | -6.91% | 6.00 | 6.46 | 5.945 | 1,893,485 |
| Mar 28 2024 | 6.80 | -0.05 | -0.73% | 6.86 | 7.166 | 6.75 | 1,551,492 |
| Mar 27 2024 | 6.85 | 0.18 | 2.70% | 6.70 | 6.94 | 6.57 | 676,165 |
| Mar 26 2024 | 6.67 | -0.06 | -0.89% | 6.84 | 6.88 | 6.55 | 562,797 |
| Mar 25 2024 | 6.73 | -0.02 | -0.30% | 6.52 | 6.94 | 6.49 | 634,847 |
| Mar 22 2024 | 6.75 | -0.08 | -1.10% | 6.87 | 7.39 | 6.74 | 1,092,391 |
| Mar 21 2024 | 6.825 | -0.08 | -1.09% | 6.94 | 7.22 | 6.72 | 869,459 |
| Mar 20 2024 | 6.90 | 0.64 | 10.22% | 6.21 | 6.96 | 6.19 | 1,136,173 |
| Mar 19 2024 | 6.26 | 0.30 | 5.03% | 5.70 | 6.38 | 5.43 | 985,451 |
| Mar 18 2024 | 5.96 | -0.06 | -1.00% | 5.91 | 6.33 | 5.73 | 869,382 |
| Mar 15 2024 | 6.02 | 0.20 | 3.44% | 5.86 | 6.04 | 5.68 | 1,283,821 |
| Mar 14 2024 | 5.82 | -0.29 | -4.75% | 5.37 | 5.96 | 5.36 | 1,685,763 |
| Mar 13 2024 | 6.11 | 0.10 | 1.66% | 6.00 | 6.18 | 5.95 | 867,402 |
| Mar 12 2024 | 6.01 | -0.33 | -5.21% | 6.36 | 6.4499 | 5.915 | 1,026,443 |
| Mar 11 2024 | 6.34 | -0.59 | -8.51% | 5.95 | 6.69 | 5.89 | 1,583,567 |
| Mar 08 2024 | 6.93 | 0.31 | 4.68% | 6.69 | 7.14 | 6.63 | 2,099,687 |
| Mar 07 2024 | 6.62 | 0.16 | 2.48% | 6.53 | 6.80 | 6.38 | 2,526,339 |
| Mar 06 2024 | 6.46 | 0.29 | 4.70% | 6.41 | 6.58 | 6.02 | 1,392,924 |
| Mar 05 2024 | 6.17 | -0.73 | -10.58% | 6.78 | 6.83 | 5.91 | 1,805,465 |
| Mar 04 2024 | 6.90 | -0.17 | -2.40% | 7.12 | 7.31 | 6.86 | 1,356,826 |
| Mar 01 2024 | 7.07 | -0.05 | -0.70% | 7.12 | 7.717 | 6.99 | 1,859,802 |
| Feb 29 2024 | 7.12 | -0.28 | -3.78% | 7.45 | 7.5759 | 6.95 | 3,258,853 |
| Feb 28 2024 | 7.40 | 1.82 | 32.62% | 8.08 | 9.39 | 6.93 | 13,509,904 |
| Feb 27 2024 | 5.58 | 0.28 | 5.28% | 5.34 | 5.64 | 5.26 | 993,185 |
| Feb 26 2024 | 5.30 | -0.44 | -7.67% | 5.76 | 6.20 | 5.27 | 1,464,567 |
| Feb 23 2024 | 5.74 | 0.14 | 2.50% | 5.69 | 5.77 | 5.40 | 1,202,850 |
| Feb 22 2024 | 5.60 | 0.47 | 9.16% | 5.39 | 5.90 | 5.2949 | 4,339,895 |
| Feb 21 2024 | 5.13 | -0.18 | -3.39% | 5.16 | 5.3989 | 5.00 | 3,425,877 |
| Feb 20 2024 | 5.31 | -0.07 | -1.30% | 5.37 | 6.00 | 5.28 | 3,956,598 |
| Feb 16 2024 | 5.38 | 1.63 | 43.47% | 3.75 | 5.83 | 3.73 | 16,625,619 |
| Feb 15 2024 | 3.75 | 1.07 | 39.93% | 3.15 | 3.83 | 2.80 | 9,365,670 |
| Feb 14 2024 | 2.68 | -0.04 | -1.47% | 2.73 | 2.78 | 2.585 | 1,587,697 |
| Feb 13 2024 | 2.72 | -0.10 | -3.55% | 2.77 | 2.79 | 2.705 | 347,747 |
| Feb 12 2024 | 2.82 | 0.04 | 1.44% | 2.80 | 2.95 | 2.73 | 799,135 |
| Feb 09 2024 | 2.78 | 0.07 | 2.58% | 2.71 | 2.85 | 2.65 | 1,244,594 |
| Feb 08 2024 | 2.71 | -0.09 | -3.21% | 2.80 | 2.91 | 2.63 | 777,850 |
| Feb 07 2024 | 2.80 | -0.34 | -10.83% | 3.14 | 3.14 | 2.79 | 667,230 |
| Feb 06 2024 | 3.14 | 0.13 | 4.32% | 3.04 | 3.19 | 2.9799 | 738,291 |
