Skip to main content
Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.530
-0.035 (-6.23%)
At close: Feb 21, 2025, 4:00 PM
0.544
+0.014 (2.64%)
After-hours: Feb 21, 2025, 7:32 PM EST

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.560.590.530.530.53-6.23%3,371,101
Feb 20, 20250.580.600.560.570.57-1.72%2,599,037
Feb 19, 20250.600.610.560.580.58-2.43%4,456,933
Feb 18, 20250.670.700.570.590.59-8.90%4,493,869
Feb 14, 20250.590.670.590.650.659.16%3,058,058
Feb 13, 20250.550.630.550.590.599.50%3,974,101
Feb 12, 20250.580.580.540.540.54-6.07%2,711,962
Feb 11, 20250.600.620.560.580.58-3.74%2,638,463
Feb 10, 20250.610.630.590.600.60-1.87%2,189,175
Feb 7, 20250.620.660.600.610.610.15%1,846,200
Feb 6, 20250.610.630.590.610.610.33%2,149,982
Feb 5, 20250.550.640.550.610.618.37%3,603,612
Feb 4, 20250.560.590.540.560.56-0.39%2,875,252
Feb 3, 20250.570.600.560.560.56-4.09%1,846,583
Jan 31, 20250.590.620.570.590.59-1.11%1,892,849
Jan 30, 20250.550.630.550.590.598.89%3,212,555
Jan 29, 20250.570.600.540.540.54-4.61%2,526,144
Jan 28, 20250.590.600.560.570.57-3.84%3,154,402
Jan 27, 20250.630.670.580.590.59-7.06%3,907,264
Jan 24, 20250.610.680.610.640.644.79%2,922,454
Jan 23, 20250.630.630.600.610.61-2.98%4,787,565
Jan 22, 20250.640.710.630.630.63-4.09%4,156,735
Jan 21, 20250.640.750.610.660.660.34%7,425,408
Jan 17, 20250.620.690.610.650.655.25%8,529,507
Jan 16, 20250.660.670.610.620.62-5.89%4,805,638
Jan 15, 20250.650.740.650.660.663.03%6,264,916
Jan 14, 20250.700.730.620.640.64-7.41%8,825,497
Jan 13, 20250.670.700.600.690.691.75%9,556,661
Jan 10, 20250.710.720.650.680.68-6.40%8,484,069
Jan 8, 20250.820.820.690.730.73-9.54%17,219,495
Jan 7, 20250.860.890.790.800.80-8.26%9,272,296
Jan 6, 20250.960.960.850.870.87-7.36%7,332,619
Jan 3, 20250.920.960.890.940.945.07%4,085,018
Jan 2, 20250.910.980.840.900.904.91%4,734,136
Dec 31, 20240.800.910.800.860.865.06%5,032,669
Dec 30, 20240.830.840.780.820.82-4.49%5,134,308
Dec 27, 20240.890.890.830.850.85-3.76%4,515,378
Dec 26, 20240.820.900.770.890.894.11%7,421,177
Dec 24, 20240.830.880.800.850.85-1.74%3,030,569
Dec 23, 20240.850.880.780.870.87-1.52%7,912,149
Dec 20, 20240.950.990.840.880.88-13.72%14,131,608
Dec 19, 20241.051.101.001.021.02-5.56%6,403,332
Dec 18, 20241.051.140.951.081.08-1.82%7,320,992
Dec 17, 20241.121.131.051.101.10-4.35%4,757,826
Dec 16, 20241.101.151.031.151.15-4,728,892
Dec 13, 20241.111.171.081.151.150.88%7,204,610
Dec 12, 20241.241.371.121.141.14-8.06%18,888,303
Dec 11, 20241.171.261.161.241.242.48%8,569,962
Dec 10, 20241.221.271.191.211.21-2.42%4,616,935
Dec 9, 20241.251.401.221.241.24-3.13%7,607,168
Dec 6, 20241.281.331.181.281.28-0.78%14,296,837
Dec 5, 20241.371.421.271.291.29-6.52%10,332,139
Dec 4, 20241.631.651.201.381.38-18.34%25,999,162
Dec 3, 20241.741.751.671.691.69-3.43%9,832,388
Dec 2, 20242.052.091.681.751.75-13.79%29,913,282
Nov 29, 20242.182.442.032.032.03-76.31%43,901,181
Nov 27, 202410.2510.408.398.578.57-16.06%15,333,985
Nov 26, 20249.5810.489.4510.2110.216.47%2,471,875
Nov 25, 20249.739.939.249.599.59-0.36%4,040,304
Nov 22, 20249.359.648.959.639.633.83%1,801,133
Nov 21, 20249.559.569.179.279.27-1.70%1,025,978
Nov 20, 20248.999.868.829.439.435.60%1,614,677
Nov 19, 20248.569.058.568.938.933.24%1,388,495
Nov 18, 20248.688.978.518.658.65-0.46%1,432,307
Nov 15, 20249.019.108.678.698.69-3.55%1,861,990
Nov 14, 20248.949.298.719.019.011.01%2,460,177
Nov 13, 202410.0010.058.918.928.92-9.90%1,487,151
Nov 12, 202410.1210.139.709.909.90-3.32%2,893,800
Nov 11, 202410.3010.629.8510.2410.241.49%2,176,480
Nov 8, 20249.7410.099.6210.0910.093.59%2,071,778
Nov 7, 20249.659.929.449.749.740.93%1,282,883
Nov 6, 20249.939.989.509.659.650.21%2,027,962
Nov 5, 20249.329.869.009.639.634.00%2,194,583
Nov 4, 20249.029.518.819.269.261.87%2,149,625
Nov 1, 20248.979.288.759.099.092.83%2,311,647
Oct 31, 20248.949.028.388.848.84-2.10%1,716,467
Oct 30, 20248.659.298.609.039.033.20%1,943,989
Oct 29, 20248.628.828.358.758.751.39%775,159
Oct 28, 20248.528.878.398.638.632.37%681,107
Oct 25, 20248.949.038.428.438.43-5.49%1,692,765
Oct 24, 20248.989.188.818.928.92-0.56%1,833,853
Oct 23, 20248.719.148.438.978.972.87%1,599,481
Oct 22, 20248.829.258.598.728.72-3.00%1,797,574
Oct 21, 20248.969.068.708.998.990.33%1,418,019
Oct 18, 20248.719.038.688.968.963.82%728,429
Oct 17, 20248.788.928.578.638.63-1.88%840,860
Oct 16, 20249.209.328.658.808.80-3.77%930,292
Oct 15, 20248.919.188.329.149.142.81%3,408,195
Oct 14, 20248.559.248.528.898.893.73%1,874,316
Oct 11, 20248.208.688.038.578.574.51%1,325,828
Oct 10, 20248.138.307.828.208.20-0.12%1,191,442
Oct 9, 20248.188.337.898.218.210.24%1,592,517
Oct 8, 20247.748.357.708.198.196.36%2,193,304
Oct 7, 20247.758.087.587.707.70-1,177,656
Oct 4, 20247.948.077.577.707.70-2.10%996,727
Oct 3, 20248.358.377.667.877.87-6.26%1,641,332
Oct 2, 20248.388.608.208.398.39-5,018,481
Oct 1, 20248.418.638.098.398.39-1.29%2,238,229
Sep 30, 20248.288.908.158.508.502.78%1,962,383
Sep 27, 20248.488.648.158.278.27-1.66%867,737