Price Alert

Applied Therapeutics Inc. (APLT)

NASDAQ: APLT · Real-Time Price · USD

1.24

0.68 (121.35%)

At close: Sep 26, 2025, 3:59 PM

1.17

-5.65%

After-hours: Sep 26, 2025, 07:59 PM EDT

APLT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	0.57	1.32	0.56	1.24	1.24	121.43%	110,133,423
Sep 25, 2025	0.47	0.58	0.45	0.56	0.56	19.15%	4,429,700
Sep 24, 2025	0.46	0.48	0.46	0.47	0.47	4.44%	722,100
Sep 23, 2025	0.47	0.49	0.45	0.45	0.45	-6.25%	753,700
Sep 22, 2025	0.45	0.48	0.44	0.48	0.48	11.63%	1,414,300
Sep 19, 2025	0.46	0.46	0.43	0.43	0.43	-4.44%	1,940,200
Sep 18, 2025	0.41	0.45	0.41	0.45	0.45	9.76%	618,400
Sep 17, 2025	0.44	0.45	0.41	0.41	0.41	-4.65%	978,800
Sep 16, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	441,700
Sep 15, 2025	0.42	0.43	0.40	0.42	0.42	0.00%	783,441
Sep 12, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	816,415
Sep 11, 2025	0.46	0.46	0.44	0.44	0.44	0.00%	700,100
Sep 10, 2025	0.45	0.46	0.43	0.44	0.44	0.00%	719,300
Sep 9, 2025	0.44	0.45	0.43	0.44	0.44	0.00%	696,424
Sep 8, 2025	0.48	0.49	0.44	0.44	0.44	-6.38%	971,900
Sep 5, 2025	0.48	0.49	0.47	0.47	0.47	0.00%	483,700
Sep 4, 2025	0.52	0.52	0.46	0.47	0.47	-7.84%	1,149,200
Sep 3, 2025	0.51	0.53	0.50	0.51	0.51	-1.92%	1,009,944
Sep 2, 2025	0.51	0.53	0.48	0.52	0.52	6.12%	983,343
Aug 29, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	505,800