Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.3983
+0.0283 (7.65%)
At close: Apr 24, 2025, 4:00 PM
0.4300
+0.0317 (7.96%)
Pre-market: Apr 25, 2025, 4:07 AM EDT
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |