Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

Applied Therapeutics logo
$0.41 -0.03 (-7.01%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$0.42 +0.01 (+3.63%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Applied Therapeutics Stock Price Performance

5 Day
Performance
-20.57%
1 Month
Performance
-14.92%
3 Month
Performance
-56.54%
6 Month
Performance
-94.67%
Year-To-Date
Performance
-52.10%
1 Year
Performance
-93.07%
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 Friday, April, 4, 2025

Remove Ads

Applied Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$0.50$0.57
+14.69%
$0.62$0.484.68 million shs$66.68 million
03/20/2025$0.51$0.50
-1.92%
$0.52$0.49804,313 shs$58.14 million
03/19/2025$0.52$0.51
-2.15%
$0.53$0.50917,528 shs$59.28 million
03/18/2025$0.55$0.52
-4.70%
$0.56$0.501.35 million shs$60.59 million
03/17/2025$0.51$0.55
+6.43%
$0.55$0.501.49 million shs$63.58 million
03/14/2025$0.50$0.51
+2.74%
$0.55$0.501.49 million shs$59.74 million
03/13/2025$0.52$0.50
-3.90%
$0.53$0.491.19 million shs$58.14 million
03/12/2025$0.54$0.52
-3.72%
$0.61$0.491.79 million shs$60.51 million
03/11/2025$0.51$0.54
+5.45%
$0.56$0.511.10 million shs$62.84 million
03/10/2025$0.57$0.51
-10.52%
$0.55$0.501.15 million shs$59.60 million
03/07/2025$0.50$0.57
+14.16%
$0.60$0.494.04 million shs$66.60 million
03/06/2025$0.51$0.50
-2.22%
$0.51$0.471.99 million shs$58.34 million
03/05/2025$0.48$0.51
+6.39%
$0.53$0.461.48 million shs$59.67 million
03/04/2025$0.46$0.48
+5.06%
$0.50$0.432.20 million shs$56.08 million
03/03/2025$0.51$0.46
-9.76%
$0.51$0.462.20 million shs$53.38 million

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