Applied Therapeutics, Inc. - APLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	0.41	0.43	0.43	0.43	0.41	439,225
September 15, 2025	0.42	0.42	0.42	0.43	0.4	783,441
September 12, 2025	0.43	0.42	0.42	0.45	0.42	816,415
September 11, 2025	0.46	0.44	0.44	0.46	0.44	700,100
September 10, 2025	0.45	0.44	0.44	0.46	0.43	719,300
September 09, 2025	0.44	0.44	0.44	0.45	0.43	696,424
September 08, 2025	0.48	0.44	0.44	0.49	0.44	971,900
September 05, 2025	0.48	0.47	0.47	0.49	0.47	483,661
September 04, 2025	0.52	0.47	0.47	0.52	0.46	1.15M
September 03, 2025	0.51	0.51	0.51	0.53	0.5	1.01M
September 02, 2025	0.51	0.52	0.52	0.53	0.48	983,343
August 29, 2025	0.51	0.49	0.49	0.51	0.49	466,309
August 28, 2025	0.51	0.51	0.51	0.53	0.51	369,388
August 27, 2025	0.53	0.5	0.5	0.53	0.5	641,628
August 26, 2025	0.51	0.53	0.53	0.53	0.5	756,321
August 25, 2025	0.51	0.51	0.51	0.53	0.5	849,400
August 22, 2025	0.51	0.51	0.51	0.52	0.5	608,702
August 21, 2025	0.49	0.51	0.51	0.52	0.47	1.58M
August 20, 2025	0.48	0.5	0.5	0.5	0.47	1.09M
August 19, 2025	0.5	0.48	0.48	0.5	0.47	1.02M
August 18, 2025	0.48	0.5	0.5	0.53	0.48	1.98M
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

Applied Therapeutics, Inc. (APLT) NASDAQ