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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	0.42	0.41	0.41	0.43	0.36	3.68M
April 04, 2025	0.41	0.43	0.43	0.45	0.4	6.19M
April 03, 2025	0.42	0.41	0.41	0.44	0.4	1.86M
April 02, 2025	0.44	0.44	0.44	0.46	0.44	1.83M
April 01, 2025	0.5	0.46	0.46	0.5	0.46	1.37M
March 31, 2025	0.5	0.49	0.49	0.52	0.45	1.71M
March 28, 2025	0.54	0.52	0.52	0.56	0.52	732,100
March 27, 2025	0.53	0.54	0.54	0.56	0.52	1.16M
March 26, 2025	0.54	0.52	0.52	0.56	0.52	530,012
March 25, 2025	0.55	0.55	0.55	0.57	0.53	1.11M
March 24, 2025	0.57	0.56	0.56	0.6	0.55	1.63M
March 21, 2025	0.49	0.57	0.57	0.62	0.48	4.63M
March 20, 2025	0.5	0.5	0.5	0.52	0.49	805,433
March 19, 2025	0.52	0.51	0.51	0.53	0.5	915,090
March 18, 2025	0.55	0.52	0.52	0.55	0.5	1.36M
March 17, 2025	0.5	0.55	0.55	0.55	0.5	1.49M
March 14, 2025	0.52	0.51	0.51	0.55	0.5	1.49M
March 13, 2025	0.51	0.5	0.5	0.53	0.49	1.19M
March 12, 2025	0.55	0.52	0.52	0.61	0.49	1.79M
March 11, 2025	0.51	0.54	0.54	0.56	0.51	1.11M
March 10, 2025	0.55	0.51	0.51	0.55	0.5	1.15M
March 07, 2025	0.49	0.57	0.57	0.6	0.49	4.04M

Applied Therapeutics, Inc. (APLT) NASDAQ