Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.1006
+0.0004 (0.40%)
At close: Jan 9, 2026, 4:00 PM EST
0.1020
+0.0014 (1.39%)
After-hours: Jan 9, 2026, 7:54 PM EST
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 5,175,269 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.92% | 5,544,129 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 7,124,016 |
| Jan 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.00% | 3,834,516 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.63% | 7,399,378 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.70% | 4,898,702 |
| Dec 31, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.99% | 7,690,485 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.52% | 15,699,873 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -7.81% | 12,248,363 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.30% | 6,676,740 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.26% | 34,453,700 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.59% | 7,869,165 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.16% | 3,856,409 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.13% | 5,543,964 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.00% | 4,829,678 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.58% | 7,593,660 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.16% | 9,937,758 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.26% | 14,906,067 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -45.92% | 36,913,788 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.41% | 5,144,204 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.18% | 10,539,820 |
| Dec 9, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 13.86% | 9,141,441 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.57% | 3,387,946 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.79% | 5,779,295 |
| Dec 4, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.85% | 8,486,430 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.80% | 5,525,849 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.73% | 8,381,378 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.23% | 4,355,993 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.59% | 4,458,214 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.06% | 6,918,127 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.56% | 5,198,874 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.15% | 5,606,836 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -7.84% | 9,154,881 |
| Nov 20, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -1.51% | 8,669,430 |
| Nov 19, 2025 | 0.29 | 0.32 | 0.26 | 0.29 | 0.29 | -4.49% | 16,088,548 |
| Nov 18, 2025 | 0.31 | 0.34 | 0.28 | 0.30 | 0.30 | 5.00% | 30,852,129 |
| Nov 17, 2025 | 0.25 | 0.40 | 0.22 | 0.28 | 0.28 | 30.19% | 317,228,319 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.22 | 0.22 | 0.22 | -19.15% | 42,909,666 |
| Nov 13, 2025 | 0.56 | 0.59 | 0.27 | 0.27 | 0.27 | -70.33% | 44,849,360 |
| Nov 12, 2025 | 0.93 | 1.02 | 0.90 | 0.91 | 0.91 | -1.09% | 1,523,014 |
| Nov 11, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 9.54% | 1,267,204 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -1.18% | 1,364,566 |
| Nov 7, 2025 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 13.74% | 2,773,908 |
| Nov 6, 2025 | 0.89 | 0.90 | 0.75 | 0.75 | 0.75 | -16.04% | 3,374,566 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | 0.89 | -11.87% | 1,693,304 |
| Nov 4, 2025 | 1.00 | 1.09 | 0.96 | 1.01 | 1.01 | -2.88% | 1,281,953 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -9.57% | 1,711,328 |
| Oct 31, 2025 | 1.11 | 1.24 | 1.09 | 1.15 | 1.15 | 1.77% | 1,667,950 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.08 | 1.13 | 1.13 | -7.38% | 1,946,456 |
| Oct 29, 2025 | 1.27 | 1.31 | 1.19 | 1.22 | 1.22 | -6.15% | 1,637,545 |