Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

Applied Therapeutics logo
$0.42 +0.05 (+13.51%)
As of 01:27 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Applied Therapeutics Stock Price Performance

5 Day
Performance
+11.11%
1 Month
Performance
-33.89%
3 Month
Performance
-42.09%
6 Month
Performance
-95.85%
Year-To-Date
Performance
-56.79%
1 Year
Performance
-91.42%
Receive APLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

APLT Stock Chart for Thursday, April, 24, 2025

Applied Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$0.34$0.37
+7.56%
$0.38$0.342.65 million shs$43.05 million
04/22/2025$0.33$0.34
+3.43%
$0.35$0.324.50 million shs$40.03 million
04/21/2025$0.33$0.33
-0.12%
$0.35$0.311.87 million shs$38.70 million
04/18/2025$0.33$0.33$0.35$0.311.78 million shs$38.75 million
04/17/2025$0.30$0.33
+9.61%
$0.35$0.311.78 million shs$38.75 million
04/16/2025$0.33$0.30
-7.43%
$0.33$0.303.38 million shs$35.35 million
04/15/2025$0.37$0.33
-11.06%
$0.38$0.331.86 million shs$38.19 million
04/14/2025$0.37$0.37
-0.70%
$0.38$0.341.40 million shs$42.94 million
04/11/2025$0.32$0.37
+17.26%
$0.38$0.321.58 million shs$43.24 million
04/10/2025$0.32$0.32
+0.32%
$0.35$0.311.29 million shs$36.87 million
04/09/2025$0.35$0.32
-8.59%
$0.36$0.304.80 million shs$36.76 million
04/09/2025$0.35$0.32
-8.59%
$0.36$0.304.80 million shs$36.76 million
04/08/2025$0.41$0.35
-15.71%
$0.42$0.342.60 million shs$40.21 million
04/08/2025$0.41$0.35
-15.71%
$0.42$0.342.60 million shs$40.21 million
04/07/2025$0.43$0.41
-5.73%
$0.43$0.363.65 million shs$47.71 million
04/04/2025$0.41$0.43
+6.05%
$0.45$0.406.24 million shs$50.60 million
04/03/2025$0.44$0.41
-7.01%
$0.45$0.401.86 million shs$47.72 million
04/02/2025$0.46$0.44
-4.15%
$0.46$0.441.83 million shs$51.31 million
04/01/2025$0.49$0.46
-6.10%
$0.50$0.461.37 million shs$53.54 million
03/31/2025$0.52$0.49
-5.09%
$0.52$0.451.71 million shs$57.01 million
03/28/2025$0.54$0.52
-4.92%
$0.56$0.52719,718 shs$60.08 million
03/27/2025$0.52$0.54
+3.76%
$0.56$0.521.15 million shs$63.18 million
03/26/2025$0.55$0.52
-4.73%
$0.56$0.52528,214 shs$60.89 million
03/25/2025$0.56$0.55
-1.86%
$0.57$0.531.11 million shs$63.91 million
03/24/2025$0.57$0.56
-2.34%
$0.60$0.551.63 million shs$65.12 million

This page (NASDAQ:APLT) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners