Applied Therapeutics, Inc. (APLT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APLT Historical Return
If you invested $1000 in Applied Therapeutics, Inc. (APLT) since IPO date, it would be worth $10.96 as of September 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.68, while $1000 invested 1 year ago would be worth $233.98. This corresponds to total returns of -98.9%, -99.33%, -76.6%, respectively, with annualized returns of -45.98%, -63.25%, -76.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
APLT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| February 03, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| February 02, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 2.7M |
| January 30, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 4.24M |
| January 29, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 8.02M |
| January 28, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 11.12M |
| January 27, 2026 | 0.1 | 0.09 | 0.09 | 0.11 | 0.09 | 23.94M |
| January 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 9.78M |
| January 23, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 4.64M |
| January 22, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 7.65M |
| January 21, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 5.25M |
| January 20, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 8.69M |
| January 16, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 9.03M |
| January 15, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 71.16M |
| January 14, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 4.89M |
| January 13, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 3.32M |
| January 12, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 12.9M |
| January 09, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 5.23M |
| January 08, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 5.62M |
| January 07, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 7.16M |
| January 06, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 3.87M |
| January 05, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 7.77M |
| January 02, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 4.94M |
| December 31, 2025 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 8.09M |
| December 30, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 15.75M |
| December 29, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 12.31M |
| December 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.73M |
| December 24, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 35M |
| December 23, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 7.97M |
| December 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.9M |
| December 19, 2025 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 5.57M |
| December 18, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 4.9M |
| December 17, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 7.64M |
| December 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 10.02M |
| December 15, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 14.96M |
| December 12, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 38.56M |
| December 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 9.29M |
| December 10, 2025 | 0.26 | 0.22 | 0.22 | 0.26 | 0.22 | 10.68M |
| December 09, 2025 | 0.22 | 0.25 | 0.25 | 0.26 | 0.22 | 9.26M |
| December 08, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 3.45M |
| December 05, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 5.85M |
| December 04, 2025 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 8.55M |
| December 03, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 5.64M |
| December 02, 2025 | 0.24 | 0.21 | 0.21 | 0.24 | 0.21 | 8.5M |
| December 01, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 4.46M |
| November 28, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 4.57M |
| November 26, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.24 | 6.99M |
| November 25, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 5.3M |
| November 24, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 5.75M |
| November 21, 2025 | 0.29 | 0.26 | 0.26 | 0.29 | 0.25 | 9.34M |
| November 20, 2025 | 0.28 | 0.28 | 0.28 | 0.31 | 0.27 | 8.72M |
| November 19, 2025 | 0.29 | 0.28 | 0.28 | 0.32 | 0.26 | 16.09M |
| November 18, 2025 | 0.31 | 0.3 | 0.3 | 0.34 | 0.28 | 30.85M |
| November 17, 2025 | 0.25 | 0.28 | 0.28 | 0.4 | 0.22 | 317.23M |
| November 14, 2025 | 0.29 | 0.22 | 0.22 | 0.31 | 0.22 | 42.91M |
| November 13, 2025 | 0.56 | 0.27 | 0.27 | 0.59 | 0.27 | 44.85M |
| November 12, 2025 | 0.93 | 0.91 | 0.91 | 1.02 | 0.9 | 1.52M |
| November 11, 2025 | 0.82 | 0.92 | 0.92 | 0.95 | 0.82 | 1.27M |
| November 10, 2025 | 0.95 | 0.84 | 0.84 | 0.95 | 0.8 | 1.36M |
| November 07, 2025 | 0.76 | 0.85 | 0.85 | 0.85 | 0.75 | 2.77M |
AD
