Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.5201
+0.0274 (5.56%)
At close: Sep 2, 2025, 4:00 PM
0.5305
+0.0104 (2.00%)
After-hours: Sep 2, 2025, 7:55 PM EDT
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 5.56% | 962,102 |
| 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 |
| Aug 20, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.18% | 1,091,603 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.20% | 1,017,575 |
| Aug 18, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 4.36% | 1,980,344 |
| Aug 15, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 1.50% | 739,746 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 4.54% | 884,060 |
| Aug 13, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.61% | 980,475 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.03% | 731,771 |
| Aug 11, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.52% | 600,921 |
| Aug 8, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.75% | 444,271 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.52% | 581,679 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -6.54% | 509,055 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.17% | 658,783 |
| Aug 4, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 6.65% | 551,840 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.07% | 673,937 |
| Jul 31, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 4.58% | 1,620,235 |
| Jul 30, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -2.78% | 631,397 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -9.67% | 945,559 |
| Jul 28, 2025 | 0.48 | 0.54 | 0.47 | 0.49 | 0.49 | 2.08% | 1,031,697 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -5.70% | 1,435,928 |
| Jul 24, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -5.02% | 755,497 |
| Jul 23, 2025 | 0.48 | 0.54 | 0.47 | 0.54 | 0.54 | 12.84% | 2,658,196 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 3.24% | 903,631 |
| Jul 21, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -0.41% | 1,239,572 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.70% | 1,066,051 |
| Jul 17, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.36% | 1,283,895 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 3.55% | 1,133,577 |
| Jul 15, 2025 | 0.42 | 0.44 | 0.34 | 0.42 | 0.42 | 0.40% | 3,647,479 |
| Jul 14, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 1.72% | 1,751,876 |
| Jul 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.05% | 1,184,539 |
| Jul 10, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 4.84% | 2,449,825 |
| Jul 9, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 7.05% | 2,361,137 |
| Jul 8, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 9.95% | 1,971,446 |
| Jul 7, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.88% | 3,368,667 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.41% | 1,859,892 |
| Jul 2, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 5.72% | 2,060,568 |
| Jul 1, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 2.86% | 2,322,887 |
| Jun 30, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -3.92% | 2,864,939 |
| Jun 27, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -14.79% | 13,329,782 |
| Jun 26, 2025 | 0.38 | 0.39 | 0.34 | 0.38 | 0.38 | 1.60% | 2,693,290 |
| Jun 25, 2025 | 0.33 | 0.37 | 0.32 | 0.37 | 0.37 | 13.89% | 2,173,577 |
| Jun 24, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 9.47% | 2,033,897 |
| Jun 23, 2025 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -12.51% | 4,132,068 |