Applied Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.50	0.52	0.49	0.50	-	-2.58%	328,713
Mar 28, 2025	0.54	0.56	0.52	0.52	0.52	-4.92%	732,086
Mar 27, 2025	0.53	0.56	0.52	0.54	0.54	3.76%	1,162,668
Mar 26, 2025	0.54	0.56	0.52	0.52	0.52	-4.73%	530,012
Mar 25, 2025	0.55	0.57	0.53	0.55	0.55	-1.86%	1,114,608
Mar 24, 2025	0.57	0.60	0.55	0.56	0.56	-2.34%	1,626,789
Mar 21, 2025	0.49	0.62	0.48	0.57	0.57	14.69%	4,757,832
Mar 20, 2025	0.50	0.52	0.49	0.50	0.50	-1.92%	805,433
Mar 19, 2025	0.52	0.53	0.50	0.51	0.51	-2.15%	917,766
Mar 18, 2025	0.55	0.55	0.50	0.52	0.52	-4.70%	1,355,670
Mar 17, 2025	0.50	0.55	0.50	0.55	0.55	6.43%	1,491,149
Mar 14, 2025	0.52	0.55	0.50	0.51	0.51	2.74%	1,493,969
Mar 13, 2025	0.51	0.53	0.49	0.50	0.50	-4.35%	1,194,610
Mar 12, 2025	0.55	0.61	0.49	0.52	0.52	-3.28%	1,790,497
Mar 11, 2025	0.51	0.56	0.51	0.54	0.54	5.49%	1,110,123
Mar 10, 2025	0.55	0.55	0.50	0.51	0.51	-10.55%	1,145,906
Mar 7, 2025	0.49	0.60	0.49	0.57	0.57	14.16%	4,055,849
Mar 6, 2025	0.48	0.51	0.47	0.50	0.50	-2.22%	1,988,792
Mar 5, 2025	0.48	0.53	0.46	0.51	0.51	6.39%	1,477,884
Mar 4, 2025	0.45	0.50	0.43	0.48	0.48	5.06%	2,200,176
Mar 3, 2025	0.50	0.51	0.46	0.46	0.46	-9.76%	2,199,702
Feb 28, 2025	0.51	0.53	0.50	0.51	0.51	-0.35%	3,075,367
Feb 27, 2025	0.52	0.55	0.51	0.51	0.51	-2.07%	1,813,125
Feb 26, 2025	0.54	0.59	0.52	0.52	0.52	-1.70%	2,132,508
Feb 25, 2025	0.54	0.55	0.52	0.53	0.53	-2.43%	2,426,502
Feb 24, 2025	0.55	0.55	0.49	0.54	0.54	2.49%	3,673,859
Feb 21, 2025	0.56	0.59	0.53	0.53	0.53	-6.23%	3,371,101
Feb 20, 2025	0.58	0.60	0.56	0.57	0.57	-1.72%	2,599,037
Feb 19, 2025	0.60	0.61	0.56	0.58	0.58	-2.43%	4,456,933
Feb 18, 2025	0.67	0.70	0.57	0.59	0.59	-8.90%	4,493,869
Feb 14, 2025	0.59	0.67	0.59	0.65	0.65	9.16%	3,058,058
Feb 13, 2025	0.55	0.63	0.55	0.59	0.59	9.50%	3,974,101
Feb 12, 2025	0.58	0.58	0.54	0.54	0.54	-6.07%	2,711,962
Feb 11, 2025	0.60	0.62	0.56	0.58	0.58	-3.74%	2,638,463
Feb 10, 2025	0.61	0.63	0.59	0.60	0.60	-1.87%	2,189,175
Feb 7, 2025	0.62	0.66	0.60	0.61	0.61	0.15%	1,846,200
Feb 6, 2025	0.61	0.63	0.59	0.61	0.61	0.33%	2,149,982
Feb 5, 2025	0.55	0.64	0.55	0.61	0.61	8.37%	3,603,612
Feb 4, 2025	0.56	0.59	0.54	0.56	0.56	-0.39%	2,875,252
Feb 3, 2025	0.57	0.60	0.56	0.56	0.56	-4.09%	1,846,583
Jan 31, 2025	0.59	0.62	0.57	0.59	0.59	-1.11%	1,892,849
Jan 30, 2025	0.55	0.63	0.55	0.59	0.59	8.89%	3,212,555
Jan 29, 2025	0.57	0.60	0.54	0.54	0.54	-4.61%	2,526,144
Jan 28, 2025	0.59	0.60	0.56	0.57	0.57	-3.84%	3,154,402
Jan 27, 2025	0.63	0.67	0.58	0.59	0.59	-7.06%	3,907,264
Jan 24, 2025	0.61	0.68	0.61	0.64	0.64	4.79%	2,922,454
Jan 23, 2025	0.63	0.63	0.60	0.61	0.61	-2.98%	4,787,565
Jan 22, 2025	0.64	0.71	0.63	0.63	0.63	-4.09%	4,156,735
Jan 21, 2025	0.64	0.75	0.61	0.66	0.66	0.34%	7,425,408
Jan 17, 2025	0.62	0.69	0.61	0.65	0.65	5.25%	8,529,507