Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.3754
+0.0194 (5.45%)
At close: Jun 4, 2025, 4:00 PM
0.3752
-0.0002 (-0.05%)
Pre-market: Jun 5, 2025, 8:47 AM EDT
Applied Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 5.45% | 1,257,941 |
Jun 3, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.03% | 1,800,591 |
Jun 2, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.74% | 1,146,475 |
May 30, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.00% | 1,796,759 |
May 29, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -4.40% | 1,462,412 |
May 28, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.75% | 898,098 |
May 27, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -6.37% | 1,571,750 |
May 23, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -0.02% | 1,901,018 |
May 22, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 8.49% | 2,185,511 |
May 21, 2025 | 0.43 | 0.44 | 0.37 | 0.38 | 0.38 | -13.23% | 4,018,300 |
May 20, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -4.47% | 2,495,207 |
May 19, 2025 | 0.58 | 0.58 | 0.45 | 0.46 | 0.46 | -24.38% | 12,523,735 |
May 16, 2025 | 0.50 | 0.64 | 0.49 | 0.60 | 0.60 | 22.82% | 7,869,719 |
May 15, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | 1.17% | 972,093 |
May 14, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 10.25% | 1,882,966 |
May 13, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -4.86% | 3,428,635 |
May 12, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 15.74% | 2,412,482 |
May 9, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 1,383,240 |
May 8, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.45% | 1,331,753 |
May 7, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.22% | 1,231,355 |
May 6, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -6.44% | 1,988,166 |
May 5, 2025 | 0.47 | 0.48 | 0.41 | 0.43 | 0.43 | -5.54% | 1,962,248 |
May 2, 2025 | 0.42 | 0.49 | 0.40 | 0.46 | 0.46 | 11.05% | 3,939,781 |
May 1, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 1.32% | 916,191 |
Apr 30, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | 0.41 | 4.23% | 1,196,662 |
Apr 29, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 0.20% | 769,916 |
Apr 28, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -1.73% | 744,567 |
Apr 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.10% | 1,383,583 |
Apr 24, 2025 | 0.35 | 0.43 | 0.35 | 0.40 | 0.40 | 7.65% | 2,806,234 |
Apr 23, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 7.56% | 2,654,306 |
Apr 22, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 3.43% | 4,502,207 |
Apr 21, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.12% | 1,872,304 |
Apr 17, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 9.61% | 1,784,961 |
Apr 16, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.43% | 3,383,249 |
Apr 15, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | -11.06% | 1,880,765 |
Apr 14, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -0.70% | 1,419,983 |
Apr 11, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 17.26% | 1,582,582 |
Apr 10, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.32% | 1,291,815 |
Apr 9, 2025 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | -8.59% | 4,822,665 |
Apr 8, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -15.71% | 2,624,973 |
Apr 7, 2025 | 0.42 | 0.43 | 0.36 | 0.41 | 0.41 | -5.73% | 3,684,062 |
Apr 4, 2025 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 6.05% | 6,262,455 |
Apr 3, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -7.01% | 1,867,763 |
Apr 2, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.15% | 1,831,975 |
Apr 1, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -5.89% | 1,371,837 |
Mar 31, 2025 | 0.50 | 0.52 | 0.45 | 0.49 | 0.49 | -5.31% | 1,713,743 |
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 |