Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Oct 9, 2025, 4:00 PM EDT
1.030
-0.020 (-1.90%)
Pre-market: Oct 10, 2025, 5:43 AM EDT

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251.061.070.941.051.05-1.87%3,796,737
Oct 8, 20251.081.101.021.071.07-2,523,478
Oct 7, 20251.041.191.001.071.074.90%5,256,703
Oct 6, 20251.001.190.991.021.022.00%7,223,542
Oct 3, 20250.941.050.881.001.007.04%9,391,278
Oct 2, 20250.750.970.720.930.9333.44%12,440,899
Oct 1, 20250.590.900.580.700.7015.74%31,884,204
Sep 30, 20250.590.620.560.600.60-1.14%5,090,792
Sep 29, 20250.630.740.560.610.61-50.65%37,962,193
Sep 26, 20250.571.320.561.241.24121.35%110,121,695
Sep 25, 20250.470.580.450.560.5620.37%4,429,681
Sep 24, 20250.460.480.460.470.472.51%722,082
Sep 23, 20250.470.490.450.450.45-4.58%753,685
Sep 22, 20250.450.480.440.480.489.45%1,414,278
Sep 19, 20250.460.460.430.430.43-2.36%1,940,188
Sep 18, 20250.410.450.410.450.458.24%618,386
Sep 17, 20250.440.450.410.410.41-4.35%978,785
Sep 16, 20250.410.430.410.430.433.37%441,690
Sep 15, 20250.420.430.400.420.42-1.09%783,441
Sep 12, 20250.430.450.420.420.42-4.71%816,415
Sep 11, 20250.460.460.440.440.44-0.70%700,083
Sep 10, 20250.450.460.430.440.440.98%719,257
Sep 9, 20250.440.450.430.440.44-0.02%696,424
Sep 8, 20250.480.490.440.440.44-7.09%971,872
Sep 5, 20250.480.490.470.470.471.87%483,661
Sep 4, 20250.520.520.460.470.47-9.07%1,149,187
Sep 3, 20250.510.530.500.510.51-1.63%1,007,409
Sep 2, 20250.510.530.480.520.525.56%983,343
Aug 29, 20250.510.510.490.490.49-3.64%505,791
Aug 28, 20250.510.530.510.510.511.51%369,388
Aug 27, 20250.530.530.500.500.50-5.59%641,628
Aug 26, 20250.510.530.500.530.533.69%756,321
Aug 25, 20250.510.530.500.510.510.49%849,394
Aug 22, 20250.510.520.500.510.51-0.41%608,702
Aug 21, 20250.490.520.470.510.512.94%1,584,792
Aug 20, 20250.480.500.470.500.503.18%1,091,603
Aug 19, 20250.500.500.470.480.48-3.20%1,017,575
Aug 18, 20250.480.530.480.500.504.36%1,980,344
Aug 15, 20250.440.480.440.480.481.50%739,746
Aug 14, 20250.430.470.420.470.474.54%884,060
Aug 13, 20250.440.470.440.450.452.61%980,475
Aug 12, 20250.440.450.420.440.44-2.03%731,771
Aug 11, 20250.430.460.430.450.455.52%600,921
Aug 8, 20250.430.450.420.430.43-1.75%444,271
Aug 7, 20250.450.460.430.430.43-2.52%581,679
Aug 6, 20250.480.480.440.440.44-6.54%509,055
Aug 5, 20250.470.480.460.480.481.17%658,783
Aug 4, 20250.440.470.430.470.476.65%551,840
Aug 1, 20250.460.460.430.440.44-2.07%673,937
Jul 31, 20250.430.450.400.450.454.58%1,620,235