Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.3754
+0.0194 (5.45%)
At close: Jun 4, 2025, 4:00 PM
0.3752
-0.0002 (-0.05%)
Pre-market: Jun 5, 2025, 8:47 AM EDT

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.370.390.360.380.385.45%1,257,941
Jun 3, 20250.350.370.350.360.360.03%1,800,591
Jun 2, 20250.360.360.350.360.360.74%1,146,475
May 30, 20250.360.380.350.350.35-2.00%1,796,759
May 29, 20250.380.400.360.360.36-4.40%1,462,412
May 28, 20250.380.390.380.380.38-1.75%898,098
May 27, 20250.420.420.380.380.38-6.37%1,571,750
May 23, 20250.400.420.380.410.41-0.02%1,901,018
May 22, 20250.400.420.380.410.418.49%2,185,511
May 21, 20250.430.440.370.380.38-13.23%4,018,300
May 20, 20250.460.470.420.440.44-4.47%2,495,207
May 19, 20250.580.580.450.460.46-24.38%12,523,735
May 16, 20250.500.640.490.600.6022.82%7,869,719
May 15, 20250.500.500.460.490.491.17%972,093
May 14, 20250.430.490.430.490.4910.25%1,882,966
May 13, 20250.470.470.420.440.44-4.86%3,428,635
May 12, 20250.420.470.420.460.4615.74%2,412,482
May 9, 20250.410.420.390.400.40-2.44%1,383,240
May 8, 20250.420.440.410.410.41-2.45%1,331,753
May 7, 20250.390.420.390.420.423.22%1,231,355
May 6, 20250.430.430.390.410.41-6.44%1,988,166
May 5, 20250.470.480.410.430.43-5.54%1,962,248
May 2, 20250.420.490.400.460.4611.05%3,939,781
May 1, 20250.410.430.400.410.411.32%916,191
Apr 30, 20250.400.420.360.410.414.23%1,196,662
Apr 29, 20250.390.400.370.390.390.20%769,916
Apr 28, 20250.400.410.370.390.39-1.73%744,567
Apr 25, 20250.400.410.390.400.400.10%1,383,583
Apr 24, 20250.350.430.350.400.407.65%2,806,234
Apr 23, 20250.360.380.340.370.377.56%2,654,306
Apr 22, 20250.330.350.320.340.343.43%4,502,207
Apr 21, 20250.350.350.310.330.33-0.12%1,872,304
Apr 17, 20250.310.350.310.330.339.61%1,784,961
Apr 16, 20250.330.330.300.300.30-7.43%3,383,249
Apr 15, 20250.370.380.330.330.33-11.06%1,880,765
Apr 14, 20250.380.380.340.370.37-0.70%1,419,983
Apr 11, 20250.330.380.320.370.3717.26%1,582,582
Apr 10, 20250.320.350.310.320.320.32%1,291,815
Apr 9, 20250.350.360.300.320.32-8.59%4,822,665
Apr 8, 20250.420.420.340.350.35-15.71%2,624,973
Apr 7, 20250.420.430.360.410.41-5.73%3,684,062
Apr 4, 20250.410.450.400.430.436.05%6,262,455
Apr 3, 20250.420.450.400.410.41-7.01%1,867,763
Apr 2, 20250.440.460.440.440.44-4.15%1,831,975
Apr 1, 20250.500.500.460.460.46-5.89%1,371,837
Mar 31, 20250.500.520.450.490.49-5.31%1,713,743
Mar 28, 20250.540.560.520.520.52-4.92%732,086
Mar 27, 20250.530.560.520.540.543.76%1,162,668
Mar 26, 20250.540.560.520.520.52-4.73%530,012
Mar 25, 20250.550.570.530.550.55-1.86%1,114,608