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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.46	0.44	0.44	0.47	0.42	2.44M
May 19, 2025	0.58	0.46	0.46	0.58	0.45	12.52M
May 16, 2025	0.5	0.6	0.6	0.64	0.49	7.59M
May 15, 2025	0.5	0.49	0.49	0.5	0.46	925,669
May 14, 2025	0.43	0.49	0.49	0.49	0.43	1.88M
May 13, 2025	0.47	0.44	0.44	0.47	0.42	3.42M
May 12, 2025	0.42	0.46	0.46	0.47	0.42	2.41M
May 09, 2025	0.41	0.4	0.4	0.42	0.39	1.19M
May 08, 2025	0.42	0.41	0.41	0.44	0.41	1.32M
May 07, 2025	0.39	0.42	0.42	0.42	0.39	1.23M
May 06, 2025	0.43	0.41	0.41	0.43	0.39	1.99M
May 05, 2025	0.47	0.43	0.43	0.48	0.41	1.96M
May 02, 2025	0.42	0.46	0.46	0.49	0.4	3.87M
May 01, 2025	0.41	0.41	0.41	0.43	0.4	916,200
April 30, 2025	0.4	0.41	0.41	0.42	0.36	1.2M
April 29, 2025	0.39	0.39	0.39	0.4	0.37	742,966
April 28, 2025	0.4	0.39	0.39	0.41	0.37	744,600
April 25, 2025	0.4	0.4	0.4	0.41	0.39	1.38M
April 24, 2025	0.35	0.4	0.4	0.43	0.35	2.81M
April 23, 2025	0.36	0.37	0.37	0.38	0.34	2.64M
April 22, 2025	0.33	0.34	0.34	0.35	0.32	4.5M
April 21, 2025	0.35	0.33	0.33	0.35	0.31	1.87M
April 17, 2025	0.31	0.33	0.34	0.35	0.31	1.75M
April 16, 2025	0.33	0.3	0.3	0.33	0.3	3.38M
April 15, 2025	0.37	0.33	0.33	0.38	0.33	1.88M
April 14, 2025	0.38	0.37	0.37	0.38	0.34	1.42M
April 11, 2025	0.33	0.37	0.37	0.38	0.32	1.58M
April 10, 2025	0.32	0.32	0.32	0.35	0.31	1.29M
April 09, 2025	0.35	0.32	0.32	0.36	0.3	4.82M
April 08, 2025	0.42	0.35	0.35	0.42	0.34	2.63M

Applied Therapeutics, Inc. (APLT) NASDAQ