Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
1.240
+0.680 (121.35%)
At close: Sep 26, 2025, 4:00 PM EDT
1.170
-0.070 (-5.65%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Applied Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.57 | 1.32 | 0.56 | 1.24 | 1.24 | 121.35% | 110,121,695 |
| Sep 25, 2025 | 0.47 | 0.58 | 0.45 | 0.56 | 0.56 | 20.37% | 4,429,681 |
| Sep 24, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.51% | 722,082 |
| Sep 23, 2025 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -4.58% | 753,685 |
| Sep 22, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 9.45% | 1,414,278 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -2.36% | 1,940,188 |
| Sep 18, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 8.24% | 618,386 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -4.35% | 978,785 |
| Sep 16, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.37% | 441,690 |
| Sep 15, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -1.09% | 783,441 |
| Sep 12, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -4.71% | 816,415 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.70% | 700,083 |
| Sep 10, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 0.98% | 719,257 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.02% | 696,424 |
| Sep 8, 2025 | 0.48 | 0.49 | 0.44 | 0.44 | 0.44 | -7.09% | 971,872 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 1.87% | 483,661 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -9.07% | 1,149,187 |
| Sep 3, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.63% | 1,007,409 |
| Sep 2, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 5.56% | 983,343 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.64% | 505,791 |
| Aug 28, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 1.51% | 369,388 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.59% | 641,628 |
| Aug 26, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.69% | 756,321 |
| Aug 25, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 0.49% | 849,394 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.41% | 608,702 |
| Aug 21, 2025 | 0.49 | 0.52 | 0.47 | 0.51 | 0.51 | 2.94% | 1,584,792 |
| Aug 20, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.18% | 1,091,603 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.20% | 1,017,575 |
| Aug 18, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 4.36% | 1,980,344 |
| Aug 15, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 1.50% | 739,746 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 4.54% | 884,060 |
| Aug 13, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.61% | 980,475 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.03% | 731,771 |
| Aug 11, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.52% | 600,921 |
| Aug 8, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.75% | 444,271 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.52% | 581,679 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -6.54% | 509,055 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.17% | 658,783 |
| Aug 4, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 6.65% | 551,840 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.07% | 673,937 |
| Jul 31, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 4.58% | 1,620,235 |
| Jul 30, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -2.78% | 631,397 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -9.67% | 945,559 |
| Jul 28, 2025 | 0.48 | 0.54 | 0.47 | 0.49 | 0.49 | 2.08% | 1,031,697 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -5.70% | 1,435,928 |
| Jul 24, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -5.02% | 755,497 |
| Jul 23, 2025 | 0.48 | 0.54 | 0.47 | 0.54 | 0.54 | 12.84% | 2,658,196 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 3.24% | 903,631 |
| Jul 21, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -0.41% | 1,239,572 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.70% | 1,066,051 |