Skip to main content
Applied Therapeutics, Inc. (APLT)
NASDAQ: APLT · Real-Time Price · USD
0.217
-0.013 (-5.79%)
At close: Dec 5, 2025, 4:00 PM EST
0.222
+0.006 (2.68%)
After-hours: Dec 5, 2025, 7:59 PM EST

Applied Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 20250.440.450.430.440.44-0.02%696,424
Sep 8, 20250.480.490.440.440.44-7.09%971,872
Sep 5, 20250.480.490.470.470.471.87%483,661
Sep 4, 20250.520.520.460.470.47-9.07%1,149,187
Sep 3, 20250.510.530.500.510.51-1.63%1,009,944
Sep 2, 20250.510.530.480.520.525.56%983,343
Aug 29, 20250.510.510.490.490.49-3.64%505,791
Aug 28, 20250.510.530.510.510.511.51%369,388
Aug 27, 20250.530.530.500.500.50-5.59%641,628
Aug 26, 20250.510.530.500.530.533.69%756,321
Aug 25, 20250.510.530.500.510.510.49%849,394
Aug 22, 20250.510.520.500.510.51-0.41%608,702
Aug 21, 20250.490.520.470.510.512.94%1,584,792
Aug 20, 20250.480.500.470.500.503.18%1,091,603
Aug 19, 20250.500.500.470.480.48-3.20%1,017,575
Aug 18, 20250.480.530.480.500.504.36%1,980,344
Aug 15, 20250.440.480.440.480.481.50%739,746
Aug 14, 20250.430.470.420.470.474.54%884,060
Aug 13, 20250.440.470.440.450.452.61%980,475
Aug 12, 20250.440.450.420.440.44-2.03%731,771
Aug 11, 20250.430.460.430.450.455.52%600,921
Aug 8, 20250.430.450.420.430.43-1.75%444,271
Aug 7, 20250.450.460.430.430.43-2.52%581,679
Aug 6, 20250.480.480.440.440.44-6.54%509,055
Aug 5, 20250.470.480.460.480.481.17%658,783
Aug 4, 20250.440.470.430.470.476.65%551,840
Aug 1, 20250.460.460.430.440.44-2.07%673,937
Jul 31, 20250.430.450.400.450.454.58%1,620,235
Jul 30, 20250.440.460.420.430.43-2.78%631,397
Jul 29, 20250.510.510.440.440.44-9.67%945,559
Jul 28, 20250.480.540.470.490.492.08%1,031,697
Jul 25, 20250.510.510.460.480.48-5.70%1,435,928
Jul 24, 20250.520.530.510.510.51-5.02%755,497
Jul 23, 20250.480.540.470.540.5412.84%2,658,196
Jul 22, 20250.460.480.440.470.473.24%903,631
Jul 21, 20250.480.490.450.460.46-0.41%1,239,572
Jul 18, 20250.470.480.450.460.46-1.70%1,066,051
Jul 17, 20250.440.470.440.470.477.36%1,283,895