Dark

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 25, 2025 3:59:53 PM EDT

0.4800USD-5.776%(-0.0290)1,435,928

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 25, 2025 9:25:30 AM EDT

0.5090USD0.000%(0.0000)587

After-hours

Jul 25, 2025 4:54:30 PM EDT

0.4800USD+0.083%(0.0000)500

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	0.5090	0.509000	0.458100	0.4800	-5.697%	1,435,928	0.000%
2025-07-24	0.5200	0.529800	0.508800	0.5090	-5.020%	755,497	-5.697%
2025-07-23	0.4780	0.544800	0.472100	0.5359	+12.845%	2,658,196	-10.431%
2025-07-22	0.4600	0.478000	0.443800	0.4749	+3.239%	903,631	+1.074%
2025-07-21	0.4811	0.485000	0.446500	0.4600	-0.411%	1,239,572	+4.348%
2025-07-18	0.4700	0.478700	0.445100	0.4619	-1.702%	1,066,051	+3.919%
2025-07-17	0.4400	0.470000	0.438500	0.4699	+7.357%	1,283,895	+2.149%
2025-07-16	0.4380	0.438000	0.407000	0.4377	+3.549%	1,133,577	+9.664%
2025-07-15	0.4210	0.438000	0.340000	0.4227	+0.404%	3,647,479	+13.556%
2025-07-14	0.4000	0.430000	0.400000	0.4210	+1.715%	1,751,876	+14.014%
2025-07-11	0.4076	0.420000	0.391000	0.4139	-0.048%	1,184,539	+15.970%
2025-07-10	0.3950	0.415000	0.390200	0.4141	+4.835%	2,449,825	+15.914%
2025-07-09	0.3589	0.395000	0.358900	0.3950	+7.046%	2,361,137	+21.519%
2025-07-08	0.3381	0.369000	0.338100	0.3690	+9.952%	1,971,446	+30.081%
2025-07-07	0.3268	0.350000	0.315000	0.3356	+4.875%	3,368,667	+43.027%
2025-07-03	0.3490	0.353500	0.319300	0.3200	-5.409%	1,859,892	+50.000%
2025-07-02	0.3200	0.359600	0.315300	0.3383	+5.719%	2,060,568	+41.886%
2025-07-01	0.3110	0.329000	0.303000	0.3200	+2.861%	2,322,887	+50.000%
2025-06-30	0.3326	0.336200	0.311000	0.3111	-3.922%	2,864,939	+54.291%
2025-06-27	0.3792	0.379800	0.323800	0.3238	-14.789%	13,329,782	+48.240%
2025-06-26	0.3773	0.390000	0.340900	0.3800	+1.604%	2,693,290	+26.316%
2025-06-25	0.3311	0.374000	0.323300	0.3740	+13.886%	2,173,577	+28.342%
2025-06-24	0.3220	0.333000	0.306300	0.3284	+9.467%	2,033,897	+46.163%
2025-06-23	0.3352	0.345600	0.299800	0.3000	-12.511%	4,132,068	+60.000%
2025-06-20	0.3563	0.359900	0.341000	0.3429	-2.168%	1,249,888	+39.983%
2025-06-18	0.3400	0.364300	0.340000	0.3505	+1.594%	1,076,116	+36.947%
2025-06-17	0.3699	0.369900	0.345000	0.3450	-6.807%	1,034,404	+39.130%
2025-06-16	0.3554	0.374800	0.345000	0.3702	+4.576%	1,201,720	+29.660%
2025-06-13	0.3610	0.370600	0.354000	0.3540	-3.014%	1,105,980	+35.593%
2025-06-12	0.3650	0.385200	0.360000	0.3650	-1.829%	863,809	+31.507%
2025-06-11	0.3800	0.395000	0.367600	0.3718	-3.704%	1,922,330	+29.102%
2025-06-10	0.3950	0.410000	0.382200	0.3861	-2.253%	1,219,027	+24.320%
2025-06-09	0.3800	0.397000	0.370200	0.3950	+6.988%	1,376,503	+21.519%
2025-06-06	0.3701	0.389000	0.365000	0.3692	+1.484%	1,196,515	+30.011%
2025-06-05	0.3824	0.388900	0.363300	0.3638	-3.090%	885,185	+31.941%
2025-06-04	0.3700	0.386600	0.356800	0.3754	+5.449%	1,257,941	+27.864%
2025-06-03	0.3500	0.374600	0.345100	0.3560	+0.028%	1,800,591	+34.831%
2025-06-02	0.3560	0.363100	0.345000	0.3559	+0.736%	1,146,475	+34.869%
2025-05-30	0.3610	0.380000	0.347500	0.3533	-1.997%	1,796,759	+35.862%
2025-05-29	0.3800	0.400000	0.360000	0.3605	-4.402%	1,462,412	+33.148%
2025-05-28	0.3838	0.389999	0.375000	0.3771	-1.746%	898,098	+27.287%
2025-05-27	0.4218	0.421800	0.380000	0.3838	-6.367%	1,571,750	+25.065%
2025-05-23	0.4000	0.419300	0.382000	0.4099	-0.024%	1,901,018	+17.102%
2025-05-22	0.3986	0.420000	0.376300	0.4100	+8.494%	2,185,511	+17.073%
2025-05-21	0.4303	0.444800	0.370000	0.3779	-13.226%	4,018,300	+27.018%
2025-05-20	0.4604	0.468400	0.422100	0.4355	-4.475%	2,495,207	+10.218%
2025-05-19	0.5800	0.580000	0.450300	0.4559	-24.382%	12,523,735	+5.286%
2025-05-16	0.5000	0.638000	0.491000	0.6029	+22.815%	7,869,719	-20.385%
2025-05-15	0.4970	0.499900	0.460000	0.4909	+1.175%	972,093	-2.220%
2025-05-14	0.4279	0.491820	0.427900	0.4852	+10.248%	1,882,966	-1.072%
2025-05-13	0.4650	0.471200	0.415050	0.4401	-4.864%	3,428,635	+9.066%
2025-05-12	0.4200	0.465000	0.419500	0.4626	+15.737%	2,412,482	+3.761%
2025-05-09	0.4094	0.415000	0.391100	0.3997	-2.441%	1,383,240	+20.090%
2025-05-08	0.4200	0.436900	0.406400	0.4097	-2.452%	1,331,753	+17.159%
2025-05-07	0.3930	0.423000	0.393000	0.4200	+3.219%	1,231,355	+14.286%
2025-05-06	0.4262	0.434900	0.391200	0.4069	-6.438%	1,988,166	+17.965%
2025-05-05	0.4700	0.478000	0.414500	0.4349	-5.539%	1,962,248	+10.370%
2025-05-02	0.4193	0.494000	0.399710	0.4604	+11.047%	3,939,781	+4.257%
2025-05-01	0.4093	0.428400	0.396300	0.4146	+1.320%	916,191	+15.774%
2025-04-30	0.3989	0.415700	0.357510	0.4092	+4.228%	1,196,662	+17.302%
2025-04-29	0.3868	0.399800	0.370000	0.3926	+0.204%	769,916	+22.262%
2025-04-28	0.3990	0.406000	0.374600	0.3918	-1.731%	744,567	+22.511%
2025-04-25	0.3956	0.410300	0.386700	0.3987	+0.100%	1,383,583	+20.391%
2025-04-24	0.3510	0.428400	0.351000	0.3983	+7.649%	2,806,234	+20.512%
2025-04-23	0.3605	0.375000	0.344000	0.3700	+7.558%	2,654,306	+29.730%
2025-04-22	0.3300	0.348000	0.321000	0.3440	+3.428%	4,502,207	+39.535%
2025-04-21	0.3450	0.348400	0.305100	0.3326	-0.120%	1,872,304	+44.317%
2025-04-17	0.3121	0.346300	0.312100	0.3330	+9.612%	1,784,961	+44.144%
2025-04-16	0.3250	0.325000	0.295000	0.3038	-7.434%	3,383,249	+57.999%
2025-04-15	0.3650	0.383200	0.325000	0.3282	-11.057%	1,880,765	+46.252%
2025-04-14	0.3774	0.384000	0.344800	0.3690	-0.700%	1,419,983	+30.081%
2025-04-11	0.3300	0.377800	0.320500	0.3716	+17.261%	1,582,582	+29.171%
2025-04-10	0.3225	0.346400	0.314100	0.3169	+0.317%	1,291,815	+51.467%
2025-04-09	0.3500	0.358900	0.300000	0.3159	-8.594%	4,822,665	+51.947%
2025-04-08	0.4204	0.421000	0.342200	0.3456	-15.707%	2,624,973	+38.889%
2025-04-07	0.4200	0.428600	0.363100	0.4100	-5.725%	3,684,062	+17.073%
2025-04-04	0.4100	0.450400	0.400000	0.4349	+6.047%	6,262,455	+10.370%
2025-04-03	0.4210	0.446900	0.395200	0.4101	-7.007%	1,867,763	+17.045%
2025-04-02	0.4400	0.464100	0.435000	0.4410	-4.151%	1,831,975	+8.844%
2025-04-01	0.5000	0.500000	0.460000	0.4601	-5.891%	1,371,837	+4.325%
2025-03-31	0.5008	0.516200	0.450500	0.4889	-5.307%	1,713,743	-1.820%
2025-03-28	0.5401	0.559800	0.515000	0.5163	-4.917%	732,086	-7.031%
2025-03-27	0.5300	0.557000	0.523500	0.5430	+3.765%	1,162,668	-11.602%
2025-03-26	0.5368	0.559857	0.523300	0.5233	-4.733%	523,131	-8.274%
2025-03-25	0.5500	0.570000	0.530200	0.5493	-1.858%	1,113,486	-12.616%
2025-03-24	0.5676	0.600000	0.545600	0.5597	-2.338%	1,621,319	-14.240%
2025-03-21	0.4900	0.619900	0.484700	0.5731	+14.689%	4,677,542	-16.245%
2025-03-20	0.5001	0.518400	0.490100	0.4997	-1.923%	804,463	-3.942%
2025-03-19	0.5204	0.525800	0.500200	0.5095	-2.151%	916,116	-5.790%
2025-03-18	0.5500	0.554950	0.503300	0.5207	-4.704%	1,349,092	-7.816%
2025-03-17	0.5025	0.550000	0.502500	0.5464	+6.428%	1,476,372	-12.152%
2025-03-14	0.5200	0.553400	0.500000	0.5134	+2.742%	1,489,664	-6.506%
2025-03-13	0.5141	0.529500	0.493400	0.4997	-4.345%	1,165,748	-3.942%
2025-03-12	0.5490	0.609900	0.492500	0.5224	-3.277%	1,787,292	-8.116%
2025-03-11	0.5100	0.555000	0.506400	0.5401	+5.447%	1,109,724	-11.128%
2025-03-10	0.5460	0.549700	0.503800	0.5122	-10.517%	1,149,212	-6.287%
2025-03-07	0.4900	0.600500	0.490000	0.5724	+14.160%	4,051,406	-16.143%
2025-03-06	0.4800	0.507800	0.466500	0.5014	-2.223%	1,983,018	-4.268%
2025-03-05	0.4820	0.529500	0.463000	0.5128	+6.390%	1,463,066	-6.396%
2025-03-04	0.4497	0.495000	0.433050	0.4820	+5.057%	2,200,176	-0.415%
2025-03-03	0.5011	0.511300	0.455600	0.4588	-9.756%	2,199,309	+4.621%
2025-02-28	0.5050	0.529000	0.500000	0.5084	-0.353%	3,053,571	-5.586%
2025-02-27	0.5214	0.552300	0.506500	0.5102	-2.073%	1,799,019	-5.919%
2025-02-26	0.5400	0.590000	0.520100	0.5210	-1.698%	2,123,875	-7.869%
2025-02-25	0.5412	0.551500	0.515600	0.5300	-2.430%	2,414,664	-9.434%
2025-02-24	0.5500	0.553800	0.488200	0.5432	+2.491%	3,668,360	-11.635%
2025-02-21	0.5612	0.593000	0.530000	0.5300	-6.228%	3,341,774	-9.434%
2025-02-20	0.5816	0.599900	0.560000	0.5652	-1.721%	2,598,512	-15.074%
2025-02-19	0.6000	0.609000	0.561200	0.5751	-2.426%	4,456,553	-16.536%
2025-02-18	0.6700	0.698500	0.570700	0.5894	-8.903%	4,493,869	-18.561%
2025-02-14	0.5912	0.671900	0.590100	0.6470	+9.161%	3,037,307	-25.811%
2025-02-13	0.5494	0.631000	0.549400	0.5927	+9.496%	3,963,521	-19.015%
2025-02-12	0.5800	0.580000	0.538600	0.5413	-6.073%	2,703,602	-11.325%
2025-02-11	0.5950	0.619900	0.555500	0.5763	-3.741%	2,636,050	-16.710%
2025-02-10	0.6100	0.628400	0.585000	0.5987	-1.869%	2,182,102	-19.826%
2025-02-07	0.6190	0.659800	0.601900	0.6101	+0.148%	1,836,815	-21.324%
2025-02-06	0.6100	0.627500	0.593400	0.6092	+0.329%	2,139,770	-21.208%
2025-02-05	0.5542	0.639900	0.554200	0.6072	+8.371%	3,600,495	-20.949%
2025-02-04	0.5560	0.594000	0.543900	0.5603	-0.391%	2,870,296	-14.332%
2025-02-03	0.5688	0.599000	0.555000	0.5625	-4.092%	1,838,206	-14.667%
2025-01-31	0.5931	0.619900	0.570100	0.5865	-1.113%	1,865,688	-18.159%
2025-01-30	0.5489	0.625000	0.548900	0.5931	+8.886%	3,208,380	-19.069%
2025-01-29	0.5715	0.603000	0.544700	0.5447	-4.606%	2,511,162	-11.878%
2025-01-28	0.5900	0.598400	0.558800	0.5710	-3.840%	3,147,381	-15.937%
2025-01-27	0.6264	0.665500	0.581200	0.5938	-7.059%	3,898,430	-19.165%
2025-01-24	0.6100	0.680000	0.610000	0.6389	+4.789%	2,919,477	-24.871%
2025-01-23	0.6250	0.634400	0.602100	0.6097	-2.976%	4,781,119	-21.273%
2025-01-22	0.6401	0.705300	0.627500	0.6284	-4.090%	4,151,679	-23.616%
2025-01-21	0.6382	0.750000	0.610000	0.6552	+0.337%	7,417,770	-26.740%
2025-01-17	0.6202	0.690800	0.606000	0.6530	+5.255%	8,515,134	-26.493%
2025-01-16	0.6580	0.668700	0.610000	0.6204	-5.886%	4,790,711	-22.631%
2025-01-15	0.6515	0.739800	0.650000	0.6592	+3.032%	6,240,739	-27.184%
2025-01-14	0.6999	0.728100	0.623601	0.6398	-7.410%	8,664,324	-24.977%
2025-01-13	0.6720	0.695800	0.601600	0.6910	+1.752%	9,404,224	-30.535%
2025-01-10	0.7100	0.721100	0.650500	0.6791	-6.396%	8,312,688	-29.318%
2025-01-08	0.8196	0.819600	0.686600	0.7255	-9.539%	16,991,197	-33.839%
2025-01-07	0.8630	0.888200	0.791000	0.8020	-8.259%	8,814,457	-40.150%
2025-01-06	0.9601	0.960100	0.849200	0.8742	-7.365%	7,332,619	-45.093%
2025-01-03	0.9188	0.961500	0.890100	0.9437	+5.066%	4,082,015	-49.136%
2025-01-02	0.9100	0.979000	0.840200	0.8982	+4.905%	4,730,303	-46.560%
2024-12-31	0.8037	0.910000	0.795000	0.8562	+5.055%	5,031,379	-43.938%
2024-12-30	0.8254	0.842700	0.782200	0.8150	-4.488%	5,133,484	-41.104%
2024-12-27	0.8900	0.894800	0.829900	0.8533	-3.756%	4,511,405	-43.748%
2024-12-26	0.8230	0.900000	0.772600	0.8866	+4.110%	7,419,171	-45.861%
2024-12-24	0.8340	0.880000	0.800700	0.8516	-1.742%	3,030,569	-43.636%
2024-12-23	0.8503	0.876400	0.780000	0.8667	-1.523%	7,886,105	-44.618%
2024-12-20	0.9500	0.990100	0.838200	0.8801	-13.716%	14,130,877	-45.461%
2024-12-19	1.0500	1.100000	1.000000	1.0200	-5.556%	6,377,615	-52.941%
2024-12-18	1.0500	1.140000	0.950000	1.0800	-1.818%	7,320,992	-55.556%
2024-12-17	1.1200	1.130000	1.050300	1.1000	-4.348%	4,757,826	-56.364%
2024-12-16	1.1000	1.150000	1.030000	1.1500	0.000%	4,728,892	-58.261%
2024-12-13	1.1100	1.170000	1.081000	1.1500	+0.877%	7,204,610	-58.261%
2024-12-12	1.2400	1.370000	1.115000	1.1400	-8.065%	18,880,740	-57.895%
2024-12-11	1.1703	1.260000	1.160000	1.2400	+2.479%	8,564,273	-61.290%
2024-12-10	1.2200	1.270000	1.190000	1.2100	-2.419%	4,609,932	-60.331%
2024-12-09	1.2500	1.400000	1.220000	1.2400	-3.125%	7,599,844	-61.290%
2024-12-06	1.2800	1.330000	1.180000	1.2800	-0.775%	14,293,303	-62.500%
2024-12-05	1.3700	1.420000	1.270000	1.2900	-6.522%	10,332,139	-62.791%
2024-12-04	1.6300	1.650000	1.200000	1.3800	-18.343%	25,999,162	-65.217%
2024-12-03	1.7400	1.750000	1.670000	1.6900	-3.429%	9,832,388	-71.598%
2024-12-02	2.0450	2.090000	1.680000	1.7500	-13.793%	29,910,782	-72.571%
2024-11-29	2.1800	2.440000	2.030000	2.0300	-76.313%	43,901,181	-76.355%
2024-11-27	10.2500	10.400000	8.390000	8.5700	-16.063%	15,333,985	-94.399%
2024-11-26	9.5800	10.480000	9.450000	10.2100	+6.465%	2,465,437	-95.299%
2024-11-25	9.7300	9.930000	9.240000	9.5900	-0.364%	3,927,005	-94.995%
2024-11-22	9.3500	9.640000	8.950000	9.6250	+3.830%	1,793,446	-95.013%
2024-11-21	9.5500	9.560100	9.166800	9.2700	-1.697%	1,021,051	-94.822%
2024-11-20	8.9900	9.860000	8.820000	9.4300	+5.599%	1,602,521	-94.910%
2024-11-19	8.5600	9.050000	8.560000	8.9300	+3.237%	1,384,610	-94.625%
2024-11-18	8.6800	8.970000	8.510000	8.6500	-0.460%	1,422,075	-94.451%
2024-11-15	9.0100	9.100000	8.670000	8.6900	-3.552%	1,850,364	-94.476%
2024-11-14	8.9400	9.290000	8.710000	9.0100	+1.009%	2,460,177	-94.673%
2024-11-13	10.0000	10.050000	8.910000	8.9200	-9.899%	1,479,322	-94.619%
2024-11-12	10.1200	10.124500	9.700100	9.9000	-3.320%	2,870,412	-95.152%
2024-11-11	10.3000	10.623700	9.850000	10.2400	+1.487%	2,173,511	-95.313%
2024-11-08	9.7400	10.090000	9.620000	10.0900	+3.593%	2,061,018	-95.243%
2024-11-07	9.6500	9.920000	9.434800	9.7400	+0.933%	1,260,797	-95.072%
2024-11-06	9.9300	9.980000	9.500000	9.6500	+0.208%	2,005,604	-95.026%
2024-11-05	9.3200	9.860000	9.000000	9.6300	+3.996%	2,172,477	-95.016%
2024-11-04	9.0200	9.505000	8.810000	9.2600	+1.870%	2,143,391	-94.816%
2024-11-01	8.9700	9.280000	8.750000	9.0900	+2.828%	2,297,547	-94.719%
2024-10-31	8.9400	9.020000	8.383000	8.8400	-2.104%	1,713,356	-94.570%
2024-10-30	8.6500	9.290000	8.600000	9.0300	+3.200%	1,939,852	-94.684%
2024-10-29	8.6200	8.820000	8.350000	8.7500	+1.390%	770,855	-94.514%
2024-10-28	8.5200	8.870000	8.390000	8.6300	+2.372%	679,753	-94.438%
2024-10-25	8.9400	9.030000	8.420000	8.4300	-5.493%	1,688,583	-94.306%
2024-10-24	8.9800	9.180000	8.810000	8.9200	-0.557%	1,831,256	-94.619%
2024-10-23	8.7100	9.140000	8.430000	8.9700	+2.867%	1,596,827	-94.649%
2024-10-22	8.8200	9.250000	8.590000	8.7200	-3.003%	1,794,329	-94.495%
2024-10-21	8.9600	9.059600	8.700000	8.9900	+0.335%	1,416,079	-94.661%
2024-10-18	8.7100	9.025000	8.680100	8.9600	+3.824%	722,477	-94.643%
2024-10-17	8.7800	8.920000	8.570000	8.6300	-1.876%	838,381	-94.438%
2024-10-16	9.2000	9.320000	8.650000	8.7950	-3.775%	921,388	-94.542%
2024-10-15	8.9100	9.180000	8.322500	9.1400	+2.812%	3,405,250	-94.748%
2024-10-14	8.5500	9.240000	8.520000	8.8900	+3.734%	1,872,288	-94.601%
2024-10-11	8.2000	8.680000	8.030000	8.5700	+4.512%	1,325,003	-94.399%
2024-10-10	8.1300	8.301800	7.820000	8.2000	-0.122%	1,184,267	-94.146%
2024-10-09	8.1800	8.330000	7.890000	8.2100	+0.244%	1,590,281	-94.153%
2024-10-08	7.7400	8.350000	7.700000	8.1900	+6.364%	2,188,015	-94.139%
2024-10-07	7.7500	8.080000	7.580000	7.7000	0.000%	1,040,085	-93.766%
2024-10-04	7.9400	8.070000	7.570000	7.7000	-2.098%	991,348	-93.766%
2024-10-03	8.3500	8.365000	7.660000	7.8650	-6.257%	1,468,272	-93.897%
2024-10-02	8.3800	8.600000	8.200000	8.3900	0.000%	3,695,286	-94.279%
2024-10-01	8.4100	8.630000	8.090000	8.3900	-1.294%	2,227,111	-94.279%
2024-09-30	8.2800	8.900000	8.150000	8.5000	+2.781%	1,950,395	-94.353%
2024-09-27	8.4800	8.640000	8.150000	8.2700	-1.665%	865,120	-94.196%
2024-09-26	8.4700	8.790000	8.220000	8.4100	+0.358%	1,697,435	-94.293%
2024-09-25	8.1200	8.620000	8.020000	8.3800	+3.393%	2,438,989	-94.272%
2024-09-24	7.7600	8.250000	7.510000	8.1050	+5.534%	3,870,804	-94.078%
2024-09-23	7.7700	8.120000	7.600100	7.6800	-0.260%	1,776,344	-93.750%
2024-09-20	7.8700	8.380000	7.530000	7.7000	-3.750%	7,960,446	-93.766%
2024-09-19	8.1000	8.869100	7.840000	8.0000	+1.911%	8,947,520	-94.000%
2024-09-18	6.5100	8.413100	6.460000	7.8500	+68.817%	51,107,163	-93.885%
2024-09-17	4.7200	4.800000	4.625000	4.6500	-0.853%	1,277,893	-89.677%
2024-09-16	4.9400	4.990000	4.550000	4.6900	-4.090%	887,737	-89.765%
2024-09-13	4.9200	4.950000	4.610000	4.8900	+0.205%	1,785,681	-90.184%
2024-09-12	5.1900	5.390000	4.860000	4.8800	-6.334%	1,597,570	-90.164%
2024-09-11	5.1700	5.370000	5.000000	5.2100	+0.289%	1,414,836	-90.787%
2024-09-10	5.7700	5.770000	5.145000	5.1950	-9.809%	862,840	-90.760%
2024-09-09	5.7000	6.000000	5.700000	5.7600	+1.053%	602,302	-91.667%
2024-09-06	5.8700	5.950000	5.500000	5.7000	-2.397%	1,208,700	-91.579%
2024-09-05	5.7100	5.990000	5.690000	5.8400	+2.456%	818,570	-91.781%
2024-09-04	5.8500	6.190000	5.540000	5.7000	-2.730%	759,992	-91.579%
2024-09-03	6.3900	6.740000	5.800000	5.8600	-7.571%	1,236,150	-91.809%
2024-08-30	6.1300	6.380000	5.940000	6.3400	+4.276%	1,094,733	-92.429%
2024-08-29	6.3300	6.530000	6.040000	6.0800	-3.030%	772,250	-92.105%
2024-08-28	6.1200	6.310000	6.030000	6.2700	+2.117%	631,306	-92.344%
2024-08-27	5.9800	6.160000	5.840000	6.1400	+3.367%	653,194	-92.182%
2024-08-26	5.7900	6.030000	5.600000	5.9400	+2.946%	750,697	-91.919%
2024-08-23	5.6300	5.800000	5.530000	5.7700	+3.036%	886,037	-91.681%
2024-08-22	6.2300	6.299700	5.580100	5.6000	-9.968%	1,027,090	-91.429%
2024-08-21	5.9000	6.370000	5.810000	6.2200	+5.603%	1,321,020	-92.283%
2024-08-20	5.8800	6.030000	5.550000	5.8900	+0.170%	839,401	-91.851%
2024-08-19	5.8400	6.000000	5.680000	5.8800	+0.513%	822,636	-91.837%
2024-08-16	5.9200	5.950000	5.760000	5.8500	-1.182%	603,199	-91.795%
2024-08-15	5.8500	5.980000	5.280000	5.9200	0.000%	1,892,604	-91.892%
2024-08-14	6.3000	6.410000	5.820000	5.9200	-3.740%	879,017	-91.892%
2024-08-13	5.8800	6.397700	5.820000	6.1500	+5.489%	1,138,257	-92.195%
2024-08-12	6.3400	6.600000	5.565000	5.8300	-6.119%	2,279,632	-91.767%
2024-08-09	6.4900	6.570000	6.050000	6.2100	-3.721%	730,153	-92.271%
2024-08-08	6.1900	6.640000	6.120000	6.4500	+4.032%	1,344,465	-92.558%
2024-08-07	6.2700	6.500000	6.010000	6.2000	+1.639%	1,189,411	-92.258%
2024-08-06	6.0700	6.339900	5.525000	6.1000	+1.498%	1,801,583	-92.131%
2024-08-05	5.6000	6.060000	5.600000	6.0100	+2.037%	1,535,933	-92.013%
2024-08-02	5.4200	6.000000	5.230000	5.8900	+4.064%	1,708,969	-91.851%
2024-08-01	5.9400	6.240000	5.660000	5.6600	-4.714%	1,691,808	-91.519%
2024-07-31	5.1700	6.200000	5.140000	5.9400	+19.277%	3,128,490	-91.919%
2024-07-30	5.0400	5.080000	4.890000	4.9800	-1.190%	752,251	-90.361%
2024-07-29	5.2600	5.300000	4.919900	5.0400	-3.448%	425,779	-90.476%
2024-07-26	5.2600	5.320000	5.155000	5.2200	+0.385%	323,723	-90.805%
2024-07-25	5.2800	5.375000	5.150000	5.2000	-0.763%	694,664	-90.769%
2024-07-24	5.3300	5.360000	5.140000	5.2400	-2.056%	473,355	-90.840%
2024-07-23	5.0500	5.440000	5.020000	5.3500	+5.108%	833,496	-91.028%
2024-07-22	5.1700	5.330000	5.010000	5.0900	-0.973%	553,315	-90.570%
2024-07-19	5.3100	5.350000	5.083500	5.1400	-2.281%	509,366	-90.661%
2024-07-18	5.6700	5.819900	5.250000	5.2600	-7.231%	639,104	-90.875%
2024-07-17	5.5800	5.760000	5.450000	5.6700	+0.710%	1,090,099	-91.534%
2024-07-16	5.8100	6.060000	5.570000	5.6300	-5.219%	1,557,103	-91.474%
2024-07-15	5.6300	6.030000	5.597400	5.9400	+7.027%	738,885	-91.919%
2024-07-12	5.4900	5.750000	5.370000	5.5500	+3.160%	701,467	-91.351%
2024-07-11	5.2800	5.580000	5.260000	5.3800	+2.672%	805,767	-91.078%
2024-07-10	5.0700	5.245000	4.870000	5.2400	+4.591%	616,716	-90.840%
2024-07-09	4.9000	5.070000	4.840000	5.0100	+3.086%	537,523	-90.419%
2024-07-08	4.5600	5.020000	4.560000	4.8600	+7.761%	641,663	-90.123%
2024-07-05	4.3500	4.530000	4.310000	4.5100	+2.968%	746,769	-89.357%
2024-07-03	4.3500	4.470000	4.310000	4.3800	+0.690%	556,330	-89.041%
2024-07-02	4.5800	4.600000	4.269900	4.3500	-5.640%	713,412	-88.966%
2024-07-01	4.6600	4.695000	4.420000	4.6100	-1.285%	813,500	-89.588%
2024-06-28	4.6000	4.800000	4.470000	4.6700	+1.522%	13,700,074	-89.722%
2024-06-27	4.4400	4.840000	4.385000	4.6000	+3.139%	835,854	-89.565%
2024-06-26	4.4400	4.505000	4.200000	4.4600	+0.450%	954,434	-89.238%
2024-06-25	4.6500	4.680000	4.360000	4.4400	-4.104%	1,099,427	-89.189%
2024-06-24	4.5700	4.630000	4.445000	4.6300	+1.758%	982,342	-89.633%
2024-06-21	4.5200	4.600000	4.445000	4.5500	+2.247%	2,218,819	-89.451%
2024-06-20	4.5400	4.596000	4.430000	4.4500	-1.111%	858,531	-89.213%
2024-06-18	4.8400	4.840000	4.435000	4.5000	-6.832%	900,981	-89.333%
2024-06-17	5.0100	5.160000	4.760000	4.8300	-4.356%	578,924	-90.062%
2024-06-14	5.2300	5.280000	4.930000	5.0500	-3.992%	671,994	-90.495%
2024-06-13	5.3500	5.509900	5.200000	5.2600	-0.190%	1,117,395	-90.875%
2024-06-12	5.2300	5.380000	5.030000	5.2700	+3.945%	888,314	-90.892%
2024-06-11	5.1300	5.290000	4.940000	5.0700	-0.783%	1,063,204	-90.533%
2024-06-10	4.7500	5.380000	4.620000	5.1100	+9.422%	2,207,005	-90.607%
2024-06-07	4.5000	4.849100	4.440000	4.6700	+3.778%	735,826	-89.722%
2024-06-06	4.4000	4.550000	4.300000	4.5000	+1.925%	574,724	-89.333%
2024-06-05	4.2500	4.420000	4.085000	4.4150	+4.621%	934,851	-89.128%
2024-06-04	4.2500	4.455000	4.120000	4.2200	-1.402%	736,974	-88.626%
2024-06-03	4.3400	4.730000	4.250000	4.2800	0.000%	642,280	-88.785%
2024-05-31	4.4000	4.475000	4.260000	4.2800	-2.727%	787,684	-88.785%
2024-05-30	4.2100	4.480000	4.097500	4.4000	+5.516%	610,915	-89.091%
2024-05-29	4.1500	4.280000	4.100000	4.1700	+0.482%	675,572	-88.489%
2024-05-28	4.1000	4.410000	4.100000	4.1500	+1.716%	690,709	-88.434%
2024-05-24	4.0700	4.160000	3.960000	4.0800	+0.990%	386,687	-88.235%
2024-05-23	4.2200	4.220000	3.950000	4.0400	-3.349%	524,910	-88.119%
2024-05-22	4.2400	4.340000	4.110000	4.1800	-1.415%	264,714	-88.517%
2024-05-21	4.2300	4.320000	4.070000	4.2400	+0.952%	570,815	-88.679%
2024-05-20	4.1300	4.250000	4.060000	4.2000	+0.239%	547,673	-88.571%
2024-05-17	4.3100	4.350000	4.145000	4.1900	-1.412%	600,166	-88.544%
2024-05-16	4.3900	4.510000	4.230000	4.2500	-3.409%	823,333	-88.706%
2024-05-15	4.6900	5.180000	4.390000	4.4000	-5.172%	986,920	-89.091%
2024-05-14	4.2600	4.680000	4.260000	4.6400	+4.740%	1,478,897	-89.655%
2024-05-13	4.4600	4.560000	4.391400	4.4300	+0.911%	474,046	-89.165%
2024-05-10	4.7000	4.705000	4.345000	4.3900	-4.978%	757,388	-89.066%
2024-05-09	4.7900	4.830000	4.575000	4.6200	-1.911%	453,234	-89.610%
2024-05-08	4.8700	4.870000	4.670000	4.7100	-2.282%	344,476	-89.809%
2024-05-07	4.8100	4.860000	4.640200	4.8200	+0.417%	351,697	-90.041%
2024-05-06	4.8100	4.880000	4.650000	4.8000	+0.840%	440,457	-90.000%
2024-05-03	4.6300	4.860000	4.605000	4.7600	+5.077%	622,610	-89.916%
2024-05-02	4.5100	4.625000	4.390000	4.5300	+2.027%	546,333	-89.404%
2024-05-01	4.4200	4.680000	4.380000	4.4400	+0.452%	565,306	-89.189%
2024-04-30	4.2600	4.465000	4.234800	4.4200	+2.552%	384,057	-89.140%
2024-04-29	4.2800	4.420000	4.270000	4.3100	+0.701%	335,404	-88.863%
2024-04-26	4.2500	4.450000	4.240000	4.2800	+1.182%	429,224	-88.785%
2024-04-25	4.2000	4.360000	4.170000	4.2300	-1.856%	562,078	-88.652%
2024-04-24	4.5000	4.555000	4.165000	4.3100	-3.363%	759,575	-88.863%
2024-04-23	4.4400	4.700000	4.430000	4.4600	+1.134%	400,816	-89.238%
2024-04-22	4.3800	4.645000	4.380000	4.4100	+0.685%	1,083,064	-89.116%
2024-04-19	4.7200	4.888700	4.360000	4.3800	-7.595%	2,882,413	-89.041%
2024-04-18	4.8000	5.000000	4.700500	4.7400	-1.863%	724,676	-89.873%
2024-04-17	5.1000	5.230000	4.650000	4.8300	-6.214%	861,361	-90.062%
2024-04-16	5.0300	5.290000	5.020000	5.1500	+1.779%	510,803	-90.680%
2024-04-15	5.2000	5.260000	4.920000	5.0600	-1.938%	1,098,609	-90.514%
2024-04-12	5.3200	5.410000	5.050000	5.1600	-3.371%	664,842	-90.698%
2024-04-11	5.5400	5.570000	5.340000	5.3400	-2.909%	684,550	-91.011%
2024-04-10	5.4300	5.640000	5.430000	5.5000	-1.257%	474,326	-91.273%
2024-04-09	5.6800	5.705000	5.380000	5.5700	-1.590%	556,819	-91.382%
2024-04-08	5.8200	5.855000	5.545000	5.6600	-2.076%	465,936	-91.519%
2024-04-05	5.9900	6.132500	5.770000	5.7800	-2.365%	514,145	-91.696%
2024-04-04	6.2200	6.700000	5.850000	5.9200	-4.670%	3,061,499	-91.892%
2024-04-03	6.3900	6.390000	6.080000	6.2100	-2.512%	422,989	-92.271%
2024-04-02	6.2300	6.410000	6.100000	6.3700	+0.632%	642,001	-92.465%
2024-04-01	6.0000	6.460000	5.945000	6.3300	-6.912%	1,893,520	-92.417%
2024-03-28	6.8600	7.166000	6.750000	6.8000	-0.730%	1,560,770	-92.941%
2024-03-27	6.7000	6.940000	6.570000	6.8500	+2.699%	676,165	-92.993%
2024-03-26	6.8100	6.880000	6.550000	6.6700	-1.185%	563,300	-92.804%
2024-03-25	6.5200	6.940000	6.490000	6.7500	0.000%	635,484	-92.889%
2024-03-22	6.8700	7.390000	6.740000	6.7500	-1.099%	1,092,712	-92.889%
2024-03-21	6.9400	7.220000	6.720000	6.8250	-1.087%	870,159	-92.967%
2024-03-20	6.2100	6.960000	6.190000	6.9000	+10.224%	1,136,672	-93.043%
2024-03-19	5.7000	6.380000	5.430000	6.2600	+5.034%	985,451	-92.332%
2024-03-18	5.9100	6.330000	5.730000	5.9600	-0.997%	869,382	-91.946%
2024-03-15	5.8600	6.040000	5.670000	6.0200	+3.436%	1,299,588	-92.027%
2024-03-14	5.3700	5.960000	5.360000	5.8200	-4.746%	1,685,771	-91.753%
2024-03-13	6.0000	6.180000	5.950000	6.1100	+1.664%	867,602	-92.144%
2024-03-12	6.3600	6.449900	5.915000	6.0100	-5.205%	1,026,484	-92.013%
2024-03-11	5.9500	6.690000	5.890000	6.3400	-8.514%	1,583,988	-92.429%
2024-03-08	6.6900	7.140000	6.630000	6.9300	+4.683%	2,099,693	-93.074%
2024-03-07	6.5300	6.800000	6.380000	6.6200	+2.477%	2,526,356	-92.749%
2024-03-06	6.4100	6.580000	6.020000	6.4600	+4.700%	1,392,925	-92.570%
2024-03-05	6.7800	6.830000	5.910000	6.1700	-10.580%	1,806,484	-92.220%
2024-03-04	7.1200	7.310000	6.860000	6.9000	-2.405%	1,357,870	-93.043%
2024-03-01	7.1200	7.717000	6.990000	7.0700	-0.702%	1,863,069	-93.211%
2024-02-29	7.4500	7.575900	6.950000	7.1200	-3.784%	3,261,006	-93.258%
2024-02-28	8.0800	9.390000	6.930000	7.4000	+32.616%	13,523,060	-93.514%
2024-02-27	5.3400	5.640000	5.260000	5.5800	+5.283%	993,253	-91.398%
2024-02-26	5.7600	6.200000	5.270000	5.3000	-7.666%	1,464,613	-90.943%
2024-02-23	5.6900	5.770000	5.400000	5.7400	+2.500%	1,202,868	-91.638%
2024-02-22	5.3900	5.900000	5.294900	5.6000	+9.162%	4,340,625	-91.429%
2024-02-21	5.1600	5.398900	5.000000	5.1300	-3.390%	3,426,147	-90.643%
2024-02-20	5.3700	6.000000	5.280000	5.3100	-1.301%	3,956,992	-90.960%
2024-02-16	3.7500	5.830000	3.730000	5.3800	+43.467%	16,630,998	-91.078%
2024-02-15	3.1500	3.830000	2.800000	3.7500	+39.925%	9,386,890	-87.200%
2024-02-14	2.7300	2.780000	2.585000	2.6800	-1.471%	1,587,698	-82.090%
2024-02-13	2.8000	2.830000	2.705000	2.7200	-3.546%	362,143	-82.353%
2024-02-12	2.8000	2.950000	2.730000	2.8200	+1.439%	799,135	-82.979%
2024-02-09	2.7100	2.850000	2.650000	2.7800	+2.583%	1,244,601	-82.734%
2024-02-08	2.8200	2.910000	2.630000	2.7100	-3.214%	777,854	-82.288%
2024-02-07	3.1400	3.140000	2.790000	2.8000	-10.828%	670,756	-82.857%
2024-02-06	3.0400	3.190000	2.979900	3.1400	+4.319%	738,311	-84.713%
2024-02-05	2.9500	3.040000	2.860000	3.0100	-0.331%	481,902	-84.053%
2024-02-02	3.1000	3.130000	2.830000	3.0200	-3.205%	692,311	-84.106%

.dark-mode .qYpGYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYpGYG{ color: #333333; background-color: white; border: 2px solid #333333; }APLTApplied Therapeutics, Inc. Common Stockstock NASDAQ

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ