Applied Therapeutics, Inc. (APLT)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.