Applied Therapeutics, Inc. (APLT) NASDAQ

0.50

+0.0207(+4.32%)

Updated at August 18 03:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.44	0.48	0.48	0.48	0.44	739,746
August 14, 2025	0.43	0.47	0.47	0.47	0.42	884,060
August 13, 2025	0.44	0.45	0.45	0.47	0.44	980,500
August 12, 2025	0.44	0.44	0.44	0.45	0.42	731,771
August 11, 2025	0.43	0.45	0.45	0.46	0.43	600,921
August 08, 2025	0.43	0.43	0.43	0.45	0.42	444,271
August 07, 2025	0.45	0.43	0.43	0.46	0.43	581,679
August 06, 2025	0.48	0.44	0.44	0.48	0.44	509,100
August 05, 2025	0.47	0.48	0.48	0.48	0.46	658,800
August 04, 2025	0.44	0.47	0.47	0.47	0.43	551,840
August 01, 2025	0.46	0.44	0.44	0.46	0.43	673,937
July 31, 2025	0.43	0.45	0.45	0.45	0.4	1.62M
July 30, 2025	0.44	0.43	0.43	0.46	0.42	624,858
July 29, 2025	0.51	0.44	0.44	0.51	0.44	927,258
July 28, 2025	0.48	0.49	0.49	0.54	0.47	1.03M
July 25, 2025	0.51	0.48	0.48	0.51	0.46	1.44M
July 24, 2025	0.52	0.51	0.51	0.53	0.51	755,500
July 23, 2025	0.49	0.54	0.54	0.54	0.47	2.62M
July 22, 2025	0.46	0.47	0.47	0.48	0.44	903,631
July 21, 2025	0.48	0.46	0.46	0.49	0.45	1.24M
July 18, 2025	0.47	0.46	0.46	0.48	0.45	1.07M
July 17, 2025	0.44	0.47	0.47	0.47	0.44	1.28M
July 16, 2025	0.44	0.44	0.44	0.44	0.41	1.13M
July 15, 2025	0.42	0.42	0.42	0.44	0.34	3.65M
July 14, 2025	0.4	0.42	0.42	0.43	0.4	1.75M
July 11, 2025	0.41	0.41	0.41	0.42	0.39	1.18M
July 10, 2025	0.4	0.41	0.41	0.42	0.39	2.45M
July 09, 2025	0.36	0.4	0.4	0.4	0.36	2.36M
July 08, 2025	0.34	0.37	0.37	0.37	0.34	1.96M
July 07, 2025	0.33	0.34	0.34	0.35	0.32	3.37M
July 03, 2025	0.35	0.34	0.34	0.35	0.32	1.84M
July 02, 2025	0.32	0.34	0.34	0.36	0.32	2.06M
July 01, 2025	0.31	0.32	0.32	0.33	0.3	2.32M
June 30, 2025	0.33	0.31	0.31	0.34	0.31	2.86M
June 27, 2025	0.38	0.32	0.32	0.38	0.32	13.25M
June 26, 2025	0.38	0.38	0.38	0.39	0.34	2.69M
June 25, 2025	0.33	0.37	0.37	0.37	0.32	2.15M
June 24, 2025	0.32	0.33	0.33	0.33	0.31	2.03M
June 23, 2025	0.34	0.3	0.3	0.35	0.3	4.13M
June 20, 2025	0.36	0.34	0.34	0.36	0.34	1.25M
June 18, 2025	0.34	0.35	0.35	0.36	0.34	1.08M
June 17, 2025	0.37	0.35	0.35	0.37	0.35	1.03M
June 16, 2025	0.36	0.37	0.37	0.37	0.35	1.2M
June 13, 2025	0.36	0.35	0.35	0.37	0.35	1.11M
June 12, 2025	0.37	0.37	0.37	0.39	0.36	863,809
June 11, 2025	0.38	0.37	0.37	0.4	0.37	1.92M
June 10, 2025	0.4	0.39	0.39	0.41	0.38	1.22M
June 09, 2025	0.38	0.4	0.4	0.4	0.37	1.38M
June 06, 2025	0.37	0.37	0.37	0.39	0.37	1.2M
June 05, 2025	0.38	0.36	0.36	0.39	0.36	885,185
June 04, 2025	0.37	0.38	0.38	0.39	0.36	1.26M
June 03, 2025	0.35	0.36	0.36	0.37	0.35	1.8M
June 02, 2025	0.36	0.36	0.36	0.36	0.35	1.14M
May 30, 2025	0.36	0.35	0.35	0.38	0.35	1.8M
May 29, 2025	0.38	0.36	0.36	0.4	0.36	1.46M
May 28, 2025	0.38	0.38	0.38	0.39	0.38	898,100
May 27, 2025	0.42	0.38	0.38	0.42	0.38	1.47M
May 23, 2025	0.4	0.41	0.41	0.42	0.38	1.9M
May 22, 2025	0.4	0.41	0.41	0.42	0.38	2.19M
May 21, 2025	0.43	0.38	0.38	0.44	0.37	4.02M