Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.2166
-0.0133 (-5.79%)
At close: Dec 5, 2025, 4:00 PM EST
0.2224
+0.0058 (2.68%)
After-hours: Dec 5, 2025, 7:59 PM EST
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.79% | 5,779,295 |
| Dec 4, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.85% | 8,486,430 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.80% | 5,525,849 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.73% | 8,381,378 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.23% | 4,355,993 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.59% | 4,458,214 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.06% | 6,918,127 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.56% | 5,198,874 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.15% | 5,606,836 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -7.84% | 9,154,881 |
| Nov 20, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -1.51% | 8,669,430 |
| Nov 19, 2025 | 0.29 | 0.32 | 0.26 | 0.29 | 0.29 | -4.49% | 16,088,548 |
| Nov 18, 2025 | 0.31 | 0.34 | 0.28 | 0.30 | 0.30 | 5.00% | 30,852,129 |
| Nov 17, 2025 | 0.25 | 0.40 | 0.22 | 0.28 | 0.28 | 30.19% | 317,228,319 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.22 | 0.22 | 0.22 | -19.15% | 42,909,666 |
| Nov 13, 2025 | 0.56 | 0.59 | 0.27 | 0.27 | 0.27 | -70.33% | 44,849,360 |
| Nov 12, 2025 | 0.93 | 1.02 | 0.90 | 0.91 | 0.91 | -1.09% | 1,523,014 |
| Nov 11, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 9.54% | 1,267,204 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -1.18% | 1,364,566 |
| Nov 7, 2025 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 13.74% | 2,773,908 |
| Nov 6, 2025 | 0.89 | 0.90 | 0.75 | 0.75 | 0.75 | -16.04% | 3,374,566 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | 0.89 | -11.87% | 1,693,304 |
| Nov 4, 2025 | 1.00 | 1.09 | 0.96 | 1.01 | 1.01 | -2.88% | 1,281,953 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -9.57% | 1,711,328 |
| Oct 31, 2025 | 1.11 | 1.24 | 1.09 | 1.15 | 1.15 | 1.77% | 1,667,950 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.08 | 1.13 | 1.13 | -7.38% | 1,946,456 |
| Oct 29, 2025 | 1.27 | 1.31 | 1.19 | 1.22 | 1.22 | -6.15% | 1,637,545 |
| Oct 28, 2025 | 1.27 | 1.31 | 1.22 | 1.30 | 1.30 | -0.76% | 1,398,180 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.16 | 1.31 | 1.31 | -4.38% | 3,624,177 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | - | 1,650,170 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.24 | 1.37 | 1.37 | -1.44% | 2,884,705 |
| Oct 22, 2025 | 1.40 | 1.43 | 1.21 | 1.39 | 1.39 | -4.14% | 3,627,689 |
| Oct 21, 2025 | 1.47 | 1.50 | 1.32 | 1.45 | 1.45 | -1.36% | 3,153,388 |
| Oct 20, 2025 | 1.28 | 1.49 | 1.27 | 1.47 | 1.47 | 14.84% | 5,022,789 |
| Oct 17, 2025 | 1.23 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 2,303,099 |
| Oct 16, 2025 | 1.23 | 1.28 | 1.17 | 1.25 | 1.25 | - | 2,145,686 |
| Oct 15, 2025 | 1.16 | 1.25 | 1.12 | 1.25 | 1.25 | 8.70% | 3,403,329 |
| Oct 14, 2025 | 1.12 | 1.15 | 1.03 | 1.15 | 1.15 | 0.88% | 2,829,001 |
| Oct 13, 2025 | 0.95 | 1.17 | 0.90 | 1.14 | 1.14 | 21.24% | 4,138,033 |
| Oct 10, 2025 | 1.04 | 1.06 | 0.92 | 0.94 | 0.94 | -10.45% | 2,768,225 |
| Oct 9, 2025 | 1.06 | 1.07 | 0.94 | 1.05 | 1.05 | -1.87% | 3,816,566 |
| Oct 8, 2025 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | - | 2,523,478 |
| Oct 7, 2025 | 1.04 | 1.19 | 1.00 | 1.07 | 1.07 | 4.90% | 5,256,703 |
| Oct 6, 2025 | 1.00 | 1.19 | 0.99 | 1.02 | 1.02 | 2.00% | 7,223,542 |
| Oct 3, 2025 | 0.94 | 1.05 | 0.88 | 1.00 | 1.00 | 7.04% | 9,391,278 |
| Oct 2, 2025 | 0.75 | 0.97 | 0.72 | 0.93 | 0.93 | 33.44% | 12,440,899 |
| Oct 1, 2025 | 0.59 | 0.90 | 0.58 | 0.70 | 0.70 | 15.74% | 31,884,204 |
| Sep 30, 2025 | 0.59 | 0.62 | 0.56 | 0.60 | 0.60 | -1.14% | 5,090,792 |
| Sep 29, 2025 | 0.63 | 0.74 | 0.56 | 0.61 | 0.61 | -50.65% | 37,962,193 |
| Sep 26, 2025 | 0.57 | 1.32 | 0.56 | 1.24 | 1.24 | 121.35% | 114,725,027 |