Skip to main content
Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.880
-0.140 (-13.72%)
At close: Dec 20, 2024, 4:00 PM
0.895
+0.015 (1.68%)
After-hours: Dec 20, 2024, 7:55 PM EST

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.950.990.840.880.88-13.72%14,070,716
Dec 19, 20241.051.101.001.021.02-5.56%6,403,332
Dec 18, 20241.051.140.951.081.08-1.82%7,321,000
Dec 17, 20241.121.131.051.101.10-4.35%4,757,826
Dec 16, 20241.101.151.031.151.15-4,728,900
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%8,570,000
Dec 10, 20241.221.271.191.211.21-2.42%4,616,935
Dec 9, 20241.251.401.221.241.24-3.13%7,607,200
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%25,999,200
Dec 3, 20241.741.751.671.691.69-3.43%9,832,400
Dec 2, 20242.052.091.681.751.75-13.79%29,913,300
Nov 29, 20242.182.442.032.032.03-76.31%43,901,200
Nov 27, 202410.2510.408.398.578.57-16.06%15,334,000
Nov 26, 20249.5810.489.4510.2110.216.47%2,471,900
Nov 25, 20249.739.939.249.599.59-0.42%4,040,304
Nov 22, 20249.359.648.959.639.633.88%1,801,133
Nov 21, 20249.559.569.179.279.27-1.70%1,026,000
Nov 20, 20248.999.868.829.439.435.60%1,614,700
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%1,862,000
Nov 14, 20248.949.298.719.019.011.01%2,460,200
Nov 13, 202410.0010.058.918.928.92-9.90%1,487,151
Nov 12, 202410.1210.129.709.909.90-3.32%2,893,800
Nov 11, 202410.3010.629.8510.2410.241.49%2,176,500
Nov 8, 20249.7410.099.6210.0910.093.59%2,071,778
Nov 7, 20249.659.929.439.749.740.93%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%1,716,500
Oct 30, 20248.659.298.609.039.033.20%1,944,000
Oct 29, 20248.628.828.358.758.751.39%775,200
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%1,797,600
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, 20248.788.928.578.638.63-1.93%840,900
Oct 16, 20249.209.328.658.808.80-3.72%930,300
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, 20247.758.087.587.707.70-1,177,700
Oct 4, 20247.948.077.577.707.70-2.16%996,727
Oct 3, 20248.358.377.667.877.87-6.20%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
Sep 26, 20248.478.798.228.418.410.36%1,702,415
Sep 25, 20248.128.628.028.388.383.33%3,606,655
Sep 24, 20247.768.257.518.118.115.60%3,872,812
Sep 23, 20247.778.127.607.687.68-0.26%4,227,207
Sep 20, 20247.878.387.537.707.70-3.75%9,686,500
Sep 19, 20248.108.877.848.008.001.91%9,652,003
Sep 18, 20246.518.416.467.857.8568.82%51,668,300
Sep 17, 20244.724.804.634.654.65-0.85%1,290,816
Sep 16, 20244.944.994.554.694.69-4.09%904,844
Sep 13, 20244.924.954.614.894.890.20%1,790,700
Sep 12, 20245.195.394.864.884.88-6.33%1,609,900
Sep 11, 20245.175.375.005.215.210.19%1,414,836
Sep 10, 20245.775.775.155.205.20-9.72%864,432
Sep 9, 20245.706.005.705.765.761.05%603,400
Sep 6, 20245.875.955.505.705.70-2.40%1,225,414
Sep 5, 20245.715.995.695.845.842.46%830,003
Sep 4, 20245.856.195.545.705.70-2.73%772,736
Sep 3, 20246.396.745.805.865.86-7.57%1,240,154
Aug 30, 20246.136.385.946.346.344.28%1,097,409
Aug 29, 20246.336.536.046.086.08-3.03%1,143,200
Aug 28, 20246.126.316.036.276.272.12%632,318
Aug 27, 20245.986.165.846.146.143.37%656,612
Aug 26, 20245.796.035.605.945.942.95%760,011
Aug 23, 20245.635.805.535.775.773.04%886,037
Aug 22, 20246.236.305.585.605.60-9.97%1,027,100
Aug 21, 20245.906.375.816.226.225.60%1,703,294
Aug 20, 20245.886.035.555.895.890.17%839,547
Aug 19, 20245.846.005.685.885.880.51%824,221
Aug 16, 20245.925.955.765.855.85-1.18%603,200
Aug 15, 20245.855.985.285.925.92-1,892,604
Aug 14, 20246.306.415.825.925.92-3.74%881,445
Aug 13, 20245.886.405.826.156.155.49%1,138,300
Aug 12, 20246.346.605.575.835.83-6.12%2,279,632
Aug 9, 20246.496.576.056.216.21-3.72%745,100
Aug 8, 20246.196.646.126.456.454.03%1,357,890
Aug 7, 20246.276.506.016.206.201.64%1,193,051
Aug 6, 20246.076.345.536.106.101.50%1,803,663
Aug 5, 20245.606.065.606.016.012.04%1,541,975
Aug 2, 20245.426.005.235.895.894.06%1,809,613
Aug 1, 20245.946.245.665.665.66-4.71%1,716,911