Price Alert

Applied Therapeutics Inc. (APLT)

NASDAQ: APLT · Real-Time Price · USD

0.48

-0.03 (-5.70%)

At close: Jul 25, 2025, 3:59 PM

APLT Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 24, 2025	0.52	0.53	0.51	0.51	0.51	-5.56%	716,828
Jul 23, 2025	0.48	0.54	0.47	0.54	0.54	14.89%	2,658,200
Jul 22, 2025	0.46	0.48	0.44	0.47	0.47	2.17%	903,631
Jul 21, 2025	0.48	0.48	0.45	0.46	0.46	0.00%	1,239,600
Jul 18, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	1,066,100
Jul 17, 2025	0.44	0.47	0.44	0.47	0.47	6.82%	1,283,900
Jul 16, 2025	0.44	0.44	0.41	0.44	0.44	4.76%	1,133,600
Jul 15, 2025	0.42	0.44	0.34	0.42	0.42	0.00%	3,647,500
Jul 14, 2025	0.40	0.43	0.40	0.42	0.42	2.44%	1,751,900
Jul 11, 2025	0.41	0.42	0.39	0.41	0.41	0.00%	1,184,539
Jul 10, 2025	0.40	0.42	0.39	0.41	0.41	2.50%	2,449,825
Jul 9, 2025	0.36	0.40	0.36	0.40	0.40	8.11%	2,361,137
Jul 8, 2025	0.34	0.37	0.34	0.37	0.37	8.82%	1,971,446
Jul 7, 2025	0.33	0.35	0.32	0.34	0.34	6.25%	3,368,700
Jul 3, 2025	0.35	0.35	0.32	0.32	0.32	-5.88%	1,859,900
Jul 2, 2025	0.32	0.36	0.32	0.34	0.34	6.25%	2,060,600
Jul 1, 2025	0.31	0.33	0.30	0.32	0.32	3.23%	2,322,900
Jun 30, 2025	0.33	0.34	0.31	0.31	0.31	-3.13%	2,864,939
Jun 27, 2025	0.38	0.38	0.32	0.32	0.32	-15.79%	13,329,800
Jun 26, 2025	0.38	0.39	0.34	0.38	0.38	2.70%	2,693,300