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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	1.04	1.07	1.07	1.19	1	5.2M
October 06, 2025	1	1.02	1.02	1.19	0.99	7.22M
October 03, 2025	0.94	1	1	1.05	0.88	9.39M
October 02, 2025	0.75	0.93	0.93	0.97	0.72	12.44M
October 01, 2025	0.59	0.7	0.7	0.9	0.58	31.88M
September 30, 2025	0.59	0.6	0.6	0.62	0.56	5.09M
September 29, 2025	0.63	0.61	0.61	0.74	0.56	37.96M
September 26, 2025	0.57	1.24	1.24	1.32	0.57	104.82M
September 25, 2025	0.47	0.56	0.56	0.58	0.45	4.43M
September 24, 2025	0.46	0.47	0.47	0.48	0.46	722,100
September 23, 2025	0.47	0.45	0.45	0.49	0.45	753,700
September 22, 2025	0.45	0.48	0.48	0.48	0.44	1.41M
September 19, 2025	0.46	0.43	0.43	0.46	0.43	1.94M
September 18, 2025	0.41	0.45	0.45	0.45	0.41	618,400
September 17, 2025	0.44	0.41	0.41	0.45	0.41	978,800
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

Applied Therapeutics, Inc. (APLT) NASDAQ