Applied Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	1.19	1.24	1.19	1.25	-	2.21%	31,740
Oct 29, 2025	1.27	1.31	1.19	1.22	1.22	-6.15%	1,637,545
Oct 28, 2025	1.27	1.31	1.22	1.30	1.30	-0.76%	1,398,180
Oct 27, 2025	1.38	1.39	1.16	1.31	1.31	-4.38%	3,624,177
Oct 24, 2025	1.39	1.39	1.31	1.37	1.37	-	1,650,170
Oct 23, 2025	1.37	1.37	1.24	1.37	1.37	-1.44%	2,884,705
Oct 22, 2025	1.40	1.43	1.21	1.39	1.39	-4.14%	3,627,689
Oct 21, 2025	1.47	1.50	1.32	1.45	1.45	-1.36%	3,153,388
Oct 20, 2025	1.28	1.49	1.27	1.47	1.47	14.84%	5,022,789
Oct 17, 2025	1.23	1.28	1.18	1.28	1.28	2.40%	2,303,099
Oct 16, 2025	1.23	1.28	1.17	1.25	1.25	-	2,145,686
Oct 15, 2025	1.16	1.25	1.12	1.25	1.25	8.70%	3,403,329
Oct 14, 2025	1.12	1.15	1.03	1.15	1.15	0.88%	2,829,001
Oct 13, 2025	0.95	1.17	0.90	1.14	1.14	21.24%	4,138,033
Oct 10, 2025	1.04	1.06	0.92	0.94	0.94	-10.45%	2,768,225
Oct 9, 2025	1.06	1.07	0.94	1.05	1.05	-1.87%	3,816,566
Oct 8, 2025	1.08	1.10	1.02	1.07	1.07	-	2,523,478
Oct 7, 2025	1.04	1.19	1.00	1.07	1.07	4.90%	5,256,703
Oct 6, 2025	1.00	1.19	0.99	1.02	1.02	2.00%	7,223,542
Oct 3, 2025	0.94	1.05	0.88	1.00	1.00	7.04%	9,391,278
Oct 2, 2025	0.75	0.97	0.72	0.93	0.93	33.44%	12,440,899
Oct 1, 2025	0.59	0.90	0.58	0.70	0.70	15.74%	31,884,204
Sep 30, 2025	0.59	0.62	0.56	0.60	0.60	-1.14%	5,090,792
Sep 29, 2025	0.63	0.74	0.56	0.61	0.61	-50.65%	37,962,193
Sep 26, 2025	0.57	1.32	0.56	1.24	1.24	121.35%	110,121,695
Sep 25, 2025	0.47	0.58	0.45	0.56	0.56	20.37%	4,429,681
Sep 24, 2025	0.46	0.48	0.46	0.47	0.47	2.51%	722,082
Sep 23, 2025	0.47	0.49	0.45	0.45	0.45	-4.58%	753,685
Sep 22, 2025	0.45	0.48	0.44	0.48	0.48	9.45%	1,414,278
Sep 19, 2025	0.46	0.46	0.43	0.43	0.43	-2.36%	1,940,188
Sep 18, 2025	0.41	0.45	0.41	0.45	0.45	8.24%	618,386
Sep 17, 2025	0.44	0.45	0.41	0.41	0.41	-4.35%	978,785
Sep 16, 2025	0.41	0.43	0.41	0.43	0.43	3.37%	441,690
Sep 15, 2025	0.42	0.43	0.40	0.42	0.42	-1.09%	783,441
Sep 12, 2025	0.43	0.45	0.42	0.42	0.42	-4.71%	816,415
Sep 11, 2025	0.46	0.46	0.44	0.44	0.44	-0.70%	700,083
Sep 10, 2025	0.45	0.46	0.43	0.44	0.44	0.98%	719,257
Sep 9, 2025	0.44	0.45	0.43	0.44	0.44	-0.02%	696,424
Sep 8, 2025	0.48	0.49	0.44	0.44	0.44	-7.09%	971,872
Sep 5, 2025	0.48	0.49	0.47	0.47	0.47	1.87%	483,661
Sep 4, 2025	0.52	0.52	0.46	0.47	0.47	-9.07%	1,149,187
Sep 3, 2025	0.51	0.53	0.50	0.51	0.51	-1.63%	1,007,409
Sep 2, 2025	0.51	0.53	0.48	0.52	0.52	5.56%	983,343
Aug 29, 2025	0.51	0.51	0.49	0.49	0.49	-3.64%	505,791
Aug 28, 2025	0.51	0.53	0.51	0.51	0.51	1.51%	369,388
Aug 27, 2025	0.53	0.53	0.50	0.50	0.50	-5.59%	641,628
Aug 26, 2025	0.51	0.53	0.50	0.53	0.53	3.69%	756,321
Aug 25, 2025	0.51	0.53	0.50	0.51	0.51	0.49%	849,394
Aug 22, 2025	0.51	0.52	0.50	0.51	0.51	-0.41%	608,702
Aug 21, 2025	0.49	0.52	0.47	0.51	0.51	2.94%	1,584,792