Skip to main content
logo
Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.1028
+0.0073 (7.64%)
At close: Jan 30, 2026, 4:00 PM EST
0.1008
-0.0020 (-1.95%)
After-hours: Jan 30, 2026, 7:54 PM EST

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.090.110.090.100.107.64%4,211,892
Jan 29, 20260.090.100.090.100.102.36%7,864,866
Jan 28, 20260.090.100.090.090.090.86%10,619,476
Jan 27, 20260.100.110.090.090.09-3.95%23,246,842
Jan 26, 20260.100.100.100.100.10-8.20%9,617,073
Jan 23, 20260.100.110.100.100.10-1.04%4,484,873
Jan 22, 20260.100.110.100.110.114.54%7,606,398
Jan 21, 20260.100.110.100.100.101.40%5,190,958
Jan 20, 20260.100.110.100.100.10-0.30%8,543,174
Jan 16, 20260.100.100.100.100.10-1.57%8,848,484
Jan 15, 20260.100.100.100.100.102.00%70,846,142
Jan 14, 20260.100.100.100.100.10-0.79%3,928,026
Jan 13, 20260.100.100.100.100.101.00%3,293,966
Jan 12, 20260.100.100.090.100.10-0.89%12,602,598
Jan 9, 20260.100.100.100.100.100.40%5,175,269
Jan 8, 20260.110.110.100.100.10-5.92%5,544,129
Jan 7, 20260.110.110.100.110.110.47%7,124,016
Jan 6, 20260.100.110.100.110.116.00%3,834,516
Jan 5, 20260.100.110.100.100.10-2.63%7,399,378
Jan 2, 20260.100.110.100.100.102.70%4,898,702
Dec 31, 20250.090.100.090.100.102.99%7,690,485
Dec 30, 20250.110.110.090.100.10-7.52%15,699,873
Dec 29, 20250.110.120.100.110.11-7.81%12,248,363
Dec 26, 20250.110.110.110.110.11-1.30%6,676,740
Dec 24, 20250.110.120.110.120.12-0.26%34,453,700
Dec 23, 20250.130.130.110.120.12-7.59%7,869,165
Dec 22, 20250.130.130.120.130.130.16%3,856,409
Dec 19, 20250.120.130.120.130.131.13%5,543,964
Dec 18, 20250.120.130.120.120.123.00%4,829,678
Dec 17, 20250.120.130.110.120.12-0.58%7,593,660
Dec 16, 20250.120.120.110.120.123.16%9,937,758
Dec 15, 20250.110.120.100.120.12-0.26%14,906,067
Dec 12, 20250.130.130.110.120.12-45.92%36,913,788
Dec 11, 20250.220.220.210.220.22-1.41%5,144,204
Dec 10, 20250.260.260.220.220.22-12.18%10,539,820
Dec 9, 20250.220.260.220.250.2513.86%9,141,441
Dec 8, 20250.220.230.210.220.221.57%3,387,946
Dec 5, 20250.230.230.220.220.22-5.79%5,779,295
Dec 4, 20250.210.240.210.230.238.85%8,486,430
Dec 3, 20250.210.220.200.210.21-0.80%5,525,849
Dec 2, 20250.240.240.210.210.21-11.73%8,381,378
Dec 1, 20250.250.260.240.240.24-7.23%4,355,993
Nov 28, 20250.260.270.250.260.26-1.59%4,458,214
Nov 26, 20250.250.270.240.260.266.06%6,918,127
Nov 25, 20250.260.260.240.250.25-3.56%5,198,874
Nov 24, 20250.260.270.260.260.26-0.15%5,606,836
Nov 21, 20250.290.290.250.260.26-7.84%9,154,881
Nov 20, 20250.280.310.270.280.28-1.51%8,669,430
Nov 19, 20250.290.320.260.290.29-4.49%16,088,548
Nov 18, 20250.310.340.280.300.305.00%30,852,129