Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
1.140
-0.080 (-6.56%)
Oct 30, 2025, 10:00 AM EDT - Market open

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.191.241.191.25-2.21%31,740
Oct 29, 20251.271.311.191.221.22-6.15%1,637,545
Oct 28, 20251.271.311.221.301.30-0.76%1,398,180
Oct 27, 20251.381.391.161.311.31-4.38%3,624,177
Oct 24, 20251.391.391.311.371.37-1,650,170
Oct 23, 20251.371.371.241.371.37-1.44%2,884,705
Oct 22, 20251.401.431.211.391.39-4.14%3,627,689
Oct 21, 20251.471.501.321.451.45-1.36%3,153,388
Oct 20, 20251.281.491.271.471.4714.84%5,022,789
Oct 17, 20251.231.281.181.281.282.40%2,303,099
Oct 16, 20251.231.281.171.251.25-2,145,686
Oct 15, 20251.161.251.121.251.258.70%3,403,329
Oct 14, 20251.121.151.031.151.150.88%2,829,001
Oct 13, 20250.951.170.901.141.1421.24%4,138,033
Oct 10, 20251.041.060.920.940.94-10.45%2,768,225
Oct 9, 20251.061.070.941.051.05-1.87%3,816,566
Oct 8, 20251.081.101.021.071.07-2,523,478
Oct 7, 20251.041.191.001.071.074.90%5,256,703
Oct 6, 20251.001.190.991.021.022.00%7,223,542
Oct 3, 20250.941.050.881.001.007.04%9,391,278
Oct 2, 20250.750.970.720.930.9333.44%12,440,899
Oct 1, 20250.590.900.580.700.7015.74%31,884,204
Sep 30, 20250.590.620.560.600.60-1.14%5,090,792
Sep 29, 20250.630.740.560.610.61-50.65%37,962,193
Sep 26, 20250.571.320.561.241.24121.35%110,121,695
Sep 25, 20250.470.580.450.560.5620.37%4,429,681
Sep 24, 20250.460.480.460.470.472.51%722,082
Sep 23, 20250.470.490.450.450.45-4.58%753,685
Sep 22, 20250.450.480.440.480.489.45%1,414,278
Sep 19, 20250.460.460.430.430.43-2.36%1,940,188
Sep 18, 20250.410.450.410.450.458.24%618,386
Sep 17, 20250.440.450.410.410.41-4.35%978,785
Sep 16, 20250.410.430.410.430.433.37%441,690
Sep 15, 20250.420.430.400.420.42-1.09%783,441
Sep 12, 20250.430.450.420.420.42-4.71%816,415
Sep 11, 20250.460.460.440.440.44-0.70%700,083
Sep 10, 20250.450.460.430.440.440.98%719,257
Sep 9, 20250.440.450.430.440.44-0.02%696,424
Sep 8, 20250.480.490.440.440.44-7.09%971,872
Sep 5, 20250.480.490.470.470.471.87%483,661
Sep 4, 20250.520.520.460.470.47-9.07%1,149,187
Sep 3, 20250.510.530.500.510.51-1.63%1,007,409
Sep 2, 20250.510.530.480.520.525.56%983,343
Aug 29, 20250.510.510.490.490.49-3.64%505,791
Aug 28, 20250.510.530.510.510.511.51%369,388
Aug 27, 20250.530.530.500.500.50-5.59%641,628
Aug 26, 20250.510.530.500.530.533.69%756,321
Aug 25, 20250.510.530.500.510.510.49%849,394
Aug 22, 20250.510.520.500.510.51-0.41%608,702
Aug 21, 20250.490.520.470.510.512.94%1,584,792