Skip to main content
Applied Therapeutics, Inc. (APLT)
Feb 3, 2026 - APLT was delisted (reason: acquired by Cycle Pharmaceuticals)
0.103
0.00 (0.00%)
Inactive · Last trade price on Feb 2, 2026

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20260.100.110.100.100.100.19%2,687,348
Jan 30, 20260.090.110.090.100.107.64%4,211,892
Jan 29, 20260.090.100.090.100.102.36%7,864,866
Jan 28, 20260.090.100.090.090.090.86%10,619,476
Jan 27, 20260.100.110.090.090.09-3.95%23,246,842
Jan 26, 20260.100.100.100.100.10-8.20%9,617,073
Jan 23, 20260.100.110.100.100.10-1.04%4,484,873
Jan 22, 20260.100.110.100.110.114.54%7,606,398
Jan 21, 20260.100.110.100.100.101.40%5,190,958
Jan 20, 20260.100.110.100.100.10-0.30%8,543,174
Jan 16, 20260.100.100.100.100.10-1.57%8,848,484
Jan 15, 20260.100.100.100.100.102.00%70,846,142
Jan 14, 20260.100.100.100.100.10-0.79%3,928,026
Jan 13, 20260.100.100.100.100.101.00%3,293,966
Jan 12, 20260.100.100.090.100.10-0.89%12,602,598
Jan 9, 20260.100.100.100.100.100.40%5,175,269
Jan 8, 20260.110.110.100.100.10-5.92%5,544,129
Jan 7, 20260.110.110.100.110.110.47%7,124,016
Jan 6, 20260.100.110.100.110.116.00%3,834,516
Jan 5, 20260.100.110.100.100.10-2.63%7,399,378
Jan 2, 20260.100.110.100.100.102.70%4,898,702
Dec 31, 20250.090.100.090.100.102.99%7,690,485
Dec 30, 20250.110.110.090.100.10-7.52%15,699,873
Dec 29, 20250.110.120.100.110.11-7.81%12,248,363
Dec 26, 20250.110.110.110.110.11-1.30%6,676,740
Dec 24, 20250.110.120.110.120.12-0.26%34,453,700
Dec 23, 20250.130.130.110.120.12-7.59%7,869,165
Dec 22, 20250.130.130.120.130.130.16%3,856,409
Dec 19, 20250.120.130.120.130.131.13%5,543,964
Dec 18, 20250.120.130.120.120.123.00%4,829,678
Dec 17, 20250.120.130.110.120.12-0.58%7,593,660
Dec 16, 20250.120.120.110.120.123.16%9,937,758
Dec 15, 20250.110.120.100.120.12-0.26%14,906,067
Dec 12, 20250.130.130.110.120.12-45.92%36,913,788
Dec 11, 20250.220.220.210.220.22-1.41%5,144,204
Dec 10, 20250.260.260.220.220.22-12.18%10,539,820
Dec 9, 20250.220.260.220.250.2513.86%9,141,441
Dec 8, 20250.220.230.210.220.221.57%3,387,946
Dec 5, 20250.230.230.220.220.22-5.79%5,779,295
Dec 4, 20250.210.240.210.230.238.85%8,486,430
Dec 3, 20250.210.220.200.210.21-0.80%5,525,849
Dec 2, 20250.240.240.210.210.21-11.73%8,381,378
Dec 1, 20250.250.260.240.240.24-7.23%4,355,993
Nov 28, 20250.260.270.250.260.26-1.59%4,458,214
Nov 26, 20250.250.270.240.260.266.06%6,918,127
Nov 25, 20250.260.260.240.250.25-3.56%5,198,874
Nov 24, 20250.260.270.260.260.26-0.15%5,606,836
Nov 21, 20250.290.290.250.260.26-7.84%9,154,881
Nov 20, 20250.280.310.270.280.28-1.51%8,669,430
Nov 19, 20250.290.320.260.290.29-4.49%16,088,548
Nov 18, 20250.310.340.280.300.305.00%30,852,129
Nov 17, 20250.250.400.220.280.2830.19%317,228,319
Nov 14, 20250.290.310.220.220.22-19.15%42,909,666
Nov 13, 20250.560.590.270.270.27-70.33%44,849,360
Nov 12, 20250.931.020.900.910.91-1.09%1,523,014
Nov 11, 20250.820.950.820.920.929.54%1,267,204
Nov 10, 20250.950.950.800.840.84-1.18%1,364,566
Nov 7, 20250.760.850.750.850.8513.74%2,773,908
Nov 6, 20250.890.900.750.750.75-16.04%3,374,566
Nov 5, 20250.961.000.890.890.89-11.87%1,693,304
Nov 4, 20251.001.090.961.011.01-2.88%1,281,953
Nov 3, 20251.151.151.031.041.04-9.57%1,711,328
Oct 31, 20251.111.241.091.151.151.77%1,667,950
Oct 30, 20251.211.211.081.131.13-7.38%1,946,456
Oct 29, 20251.271.311.191.221.22-6.15%1,637,545
Oct 28, 20251.271.311.221.301.30-0.76%1,398,180
Oct 27, 20251.381.391.161.311.31-4.38%3,624,177
Oct 24, 20251.391.391.311.371.37-1,650,170
Oct 23, 20251.371.371.241.371.37-1.44%2,884,705
Oct 22, 20251.401.431.211.391.39-4.14%3,627,689
Oct 21, 20251.471.501.321.451.45-1.36%3,153,388
Oct 20, 20251.281.491.271.471.4714.84%5,022,789
Oct 17, 20251.231.281.181.281.282.40%2,303,099
Oct 16, 20251.231.281.171.251.25-2,145,686
Oct 15, 20251.161.251.121.251.258.70%3,403,329
Oct 14, 20251.121.151.031.151.150.88%2,829,001
Oct 13, 20250.951.170.901.141.1421.24%4,138,033
Oct 10, 20251.041.060.920.940.94-10.45%2,768,225
Oct 9, 20251.061.070.941.051.05-1.87%3,816,566
Oct 8, 20251.081.101.021.071.07-2,523,478
Oct 7, 20251.041.191.001.071.074.90%5,256,703
Oct 6, 20251.001.190.991.021.022.00%7,223,542
Oct 3, 20250.941.050.881.001.007.04%9,391,278
Oct 2, 20250.750.970.720.930.9333.44%12,440,899
Oct 1, 20250.590.900.580.700.7015.74%31,884,204
Sep 30, 20250.590.620.560.600.60-1.14%5,090,792
Sep 29, 20250.630.740.560.610.61-50.65%37,962,193
Sep 26, 20250.571.320.561.241.24121.35%114,725,027
Sep 25, 20250.470.580.450.560.5620.37%4,429,681
Sep 24, 20250.460.480.460.470.472.51%722,082
Sep 23, 20250.470.490.450.450.45-4.58%753,685
Sep 22, 20250.450.480.440.480.489.45%1,414,278
Sep 19, 20250.460.460.430.430.43-2.36%1,940,188
Sep 18, 20250.410.450.410.450.458.24%618,386
Sep 17, 20250.440.450.410.410.41-4.35%978,785
Sep 16, 20250.410.430.410.430.433.37%441,690
Sep 15, 20250.420.430.400.420.42-1.09%783,441
Sep 12, 20250.430.450.420.420.42-4.71%816,415
Sep 11, 20250.460.460.440.440.44-0.70%700,083
Sep 10, 20250.450.460.430.440.440.98%719,257