Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.4626
+0.0629 (15.74%)
At close: May 12, 2025, 4:00 PM
0.4538
-0.0088 (-1.90%)
After-hours: May 12, 2025, 6:01 PM EDT
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 15.74% | 2,394,149 |
| May 9, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 1,383,240 |
| May 8, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.45% | 1,331,753 |
| May 7, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.22% | 1,231,355 |
| May 6, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -6.44% | 1,988,166 |
| May 5, 2025 | 0.47 | 0.48 | 0.41 | 0.43 | 0.43 | -5.54% | 1,962,248 |
| May 2, 2025 | 0.42 | 0.49 | 0.40 | 0.46 | 0.46 | 11.05% | 3,939,781 |
| May 1, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 1.32% | 916,191 |
| Apr 30, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | 0.41 | 4.23% | 1,196,662 |
| Apr 29, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 0.20% | 769,916 |
| Apr 28, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -1.73% | 744,567 |
| Apr 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.10% | 1,383,583 |
| Apr 24, 2025 | 0.35 | 0.43 | 0.35 | 0.40 | 0.40 | 7.65% | 2,806,234 |
| Apr 23, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 7.56% | 2,654,306 |
| Apr 22, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 3.43% | 4,502,207 |
| Apr 21, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.12% | 1,872,304 |
| Apr 17, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 9.61% | 1,784,961 |
| Apr 16, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.43% | 3,383,249 |
| Apr 15, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | -11.06% | 1,880,765 |
| Apr 14, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -0.70% | 1,419,983 |
| Apr 11, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 17.26% | 1,582,582 |
| Apr 10, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.32% | 1,291,815 |
| Apr 9, 2025 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | -8.59% | 4,822,665 |
| Apr 8, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -15.71% | 2,624,973 |
| Apr 7, 2025 | 0.42 | 0.43 | 0.36 | 0.41 | 0.41 | -5.73% | 3,684,062 |
| Apr 4, 2025 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 6.05% | 6,262,455 |
| Apr 3, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -7.01% | 1,867,763 |
| Apr 2, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.15% | 1,831,975 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -5.89% | 1,371,837 |
| Mar 31, 2025 | 0.50 | 0.52 | 0.45 | 0.49 | 0.49 | -5.31% | 1,713,743 |
| Mar 28, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -4.92% | 732,086 |
| Mar 27, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 3.76% | 1,162,668 |
| Mar 26, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -4.73% | 530,012 |
| Mar 25, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -1.86% | 1,114,608 |
| Mar 24, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -2.34% | 1,626,789 |
| Mar 21, 2025 | 0.49 | 0.62 | 0.48 | 0.57 | 0.57 | 14.69% | 4,757,832 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.92% | 805,433 |
| Mar 19, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -2.15% | 917,766 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -4.70% | 1,355,670 |
| Mar 17, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 6.43% | 1,491,149 |
| Mar 14, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | 2.74% | 1,493,969 |
| Mar 13, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -4.35% | 1,194,610 |
| Mar 12, 2025 | 0.55 | 0.61 | 0.49 | 0.52 | 0.52 | -3.28% | 1,790,497 |
| Mar 11, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 5.49% | 1,110,123 |
| Mar 10, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -10.55% | 1,145,906 |
| Mar 7, 2025 | 0.49 | 0.60 | 0.49 | 0.57 | 0.57 | 14.16% | 4,055,849 |
| Mar 6, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | -2.22% | 1,988,792 |
| Mar 5, 2025 | 0.48 | 0.53 | 0.46 | 0.51 | 0.51 | 6.39% | 1,477,884 |
| Mar 4, 2025 | 0.45 | 0.50 | 0.43 | 0.48 | 0.48 | 5.06% | 2,200,176 |
| Mar 3, 2025 | 0.50 | 0.51 | 0.46 | 0.46 | 0.46 | -9.76% | 2,199,702 |