Dark

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.6009USD+22.408%(+0.1100)7,869,719

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

0.4989USD+1.630%(+0.0080)23,888

After-hours

May 16, 2025 4:56:30 PM EDT

0.6189USD+2.996%(+0.0180)128,345

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.5000	0.638000	0.491000	0.6029	+22.815%	7,869,719	0.000%
2025-05-15	0.4970	0.499900	0.460000	0.4909	+1.175%	972,093	+22.815%
2025-05-14	0.4279	0.491820	0.427900	0.4852	+10.248%	1,882,966	+24.258%
2025-05-13	0.4650	0.471200	0.415050	0.4401	-4.864%	3,428,635	+36.992%
2025-05-12	0.4200	0.465000	0.419500	0.4626	+15.737%	2,412,482	+30.329%
2025-05-09	0.4094	0.415000	0.391100	0.3997	-2.441%	1,383,240	+50.838%
2025-05-08	0.4200	0.436900	0.406400	0.4097	-2.452%	1,331,753	+47.156%
2025-05-07	0.3930	0.423000	0.393000	0.4200	+3.219%	1,231,355	+43.548%
2025-05-06	0.4262	0.434900	0.391200	0.4069	-6.438%	1,988,166	+48.169%
2025-05-05	0.4700	0.478000	0.414500	0.4349	-5.539%	1,962,248	+38.630%
2025-05-02	0.4193	0.494000	0.399710	0.4604	+11.047%	3,939,781	+30.951%
2025-05-01	0.4093	0.428400	0.396300	0.4146	+1.320%	916,191	+45.417%
2025-04-30	0.3989	0.415700	0.357510	0.4092	+4.228%	1,196,662	+47.336%
2025-04-29	0.3868	0.399800	0.370000	0.3926	+0.204%	769,916	+53.566%
2025-04-28	0.3990	0.406000	0.374600	0.3918	-1.731%	744,567	+53.880%
2025-04-25	0.3956	0.410300	0.386700	0.3987	+0.100%	1,383,583	+51.216%
2025-04-24	0.3510	0.428400	0.351000	0.3983	+7.649%	2,806,234	+51.368%
2025-04-23	0.3605	0.375000	0.344000	0.3700	+7.558%	2,654,306	+62.946%
2025-04-22	0.3300	0.348000	0.321000	0.3440	+3.428%	4,502,207	+75.262%
2025-04-21	0.3450	0.348400	0.305100	0.3326	-0.120%	1,872,304	+81.269%
2025-04-17	0.3121	0.346300	0.312100	0.3330	+9.612%	1,784,961	+81.051%
2025-04-16	0.3250	0.325000	0.295000	0.3038	-7.434%	3,383,249	+98.453%
2025-04-15	0.3650	0.383200	0.325000	0.3282	-11.057%	1,880,765	+83.699%
2025-04-14	0.3774	0.384000	0.344800	0.3690	-0.700%	1,419,983	+63.388%
2025-04-11	0.3300	0.377800	0.320500	0.3716	+17.261%	1,582,582	+62.244%
2025-04-10	0.3225	0.346400	0.314100	0.3169	+0.317%	1,291,815	+90.249%
2025-04-09	0.3500	0.358900	0.300000	0.3159	-8.594%	4,822,665	+90.852%
2025-04-08	0.4204	0.421000	0.342200	0.3456	-15.707%	2,624,973	+74.450%
2025-04-07	0.4200	0.428600	0.363100	0.4100	-5.725%	3,684,062	+47.049%
2025-04-04	0.4100	0.450400	0.400000	0.4349	+6.047%	6,262,455	+38.630%
2025-04-03	0.4210	0.446900	0.395200	0.4101	-7.007%	1,867,763	+47.013%
2025-04-02	0.4400	0.464100	0.435000	0.4410	-4.151%	1,831,975	+36.712%
2025-04-01	0.5000	0.500000	0.460000	0.4601	-5.891%	1,371,837	+31.037%
2025-03-31	0.5008	0.516200	0.450500	0.4889	-5.307%	1,713,743	+23.318%
2025-03-28	0.5401	0.559800	0.515000	0.5163	-4.917%	732,086	+16.773%
2025-03-27	0.5300	0.557000	0.523500	0.5430	+3.765%	1,162,668	+11.031%
2025-03-26	0.5368	0.559857	0.523300	0.5233	-4.733%	523,131	+15.211%
2025-03-25	0.5500	0.570000	0.530200	0.5493	-1.858%	1,113,486	+9.758%
2025-03-24	0.5676	0.600000	0.545600	0.5597	-2.338%	1,621,319	+7.718%
2025-03-21	0.4900	0.619900	0.484700	0.5731	+14.689%	4,677,542	+5.200%
2025-03-20	0.5001	0.518400	0.490100	0.4997	-1.923%	804,463	+20.652%
2025-03-19	0.5204	0.525800	0.500200	0.5095	-2.151%	916,116	+18.332%
2025-03-18	0.5500	0.554950	0.503300	0.5207	-4.704%	1,349,092	+15.786%
2025-03-17	0.5025	0.550000	0.502500	0.5464	+6.428%	1,476,372	+10.340%
2025-03-14	0.5200	0.553400	0.500000	0.5134	+2.742%	1,489,664	+17.433%
2025-03-13	0.5141	0.529500	0.493400	0.4997	-4.345%	1,165,748	+20.652%
2025-03-12	0.5490	0.609900	0.492500	0.5224	-3.277%	1,787,292	+15.410%
2025-03-11	0.5100	0.555000	0.506400	0.5401	+5.447%	1,109,724	+11.627%
2025-03-10	0.5460	0.549700	0.503800	0.5122	-10.517%	1,149,212	+17.708%
2025-03-07	0.4900	0.600500	0.490000	0.5724	+14.160%	4,051,406	+5.328%
2025-03-06	0.4800	0.507800	0.466500	0.5014	-2.223%	1,983,018	+20.243%
2025-03-05	0.4820	0.529500	0.463000	0.5128	+6.390%	1,463,066	+17.570%
2025-03-04	0.4497	0.495000	0.433050	0.4820	+5.057%	2,200,176	+25.083%
2025-03-03	0.5011	0.511300	0.455600	0.4588	-9.756%	2,199,309	+31.408%
2025-02-28	0.5050	0.529000	0.500000	0.5084	-0.353%	3,053,571	+18.588%
2025-02-27	0.5214	0.552300	0.506500	0.5102	-2.073%	1,799,019	+18.169%
2025-02-26	0.5400	0.590000	0.520100	0.5210	-1.698%	2,123,875	+15.720%
2025-02-25	0.5412	0.551500	0.515600	0.5300	-2.430%	2,414,664	+13.755%
2025-02-24	0.5500	0.553800	0.488200	0.5432	+2.491%	3,668,360	+10.990%
2025-02-21	0.5612	0.593000	0.530000	0.5300	-6.228%	3,341,774	+13.755%
2025-02-20	0.5816	0.599900	0.560000	0.5652	-1.721%	2,598,512	+6.670%
2025-02-19	0.6000	0.609000	0.561200	0.5751	-2.426%	4,456,553	+4.834%
2025-02-18	0.6700	0.698500	0.570700	0.5894	-8.903%	4,493,869	+2.290%
2025-02-14	0.5912	0.671900	0.590100	0.6470	+9.161%	3,037,307	-6.816%
2025-02-13	0.5494	0.631000	0.549400	0.5927	+9.496%	3,963,521	+1.721%
2025-02-12	0.5800	0.580000	0.538600	0.5413	-6.073%	2,703,602	+11.380%
2025-02-11	0.5950	0.619900	0.555500	0.5763	-3.741%	2,636,050	+4.616%
2025-02-10	0.6100	0.628400	0.585000	0.5987	-1.869%	2,182,102	+0.702%
2025-02-07	0.6190	0.659800	0.601900	0.6101	+0.148%	1,836,815	-1.180%
2025-02-06	0.6100	0.627500	0.593400	0.6092	+0.329%	2,139,770	-1.034%
2025-02-05	0.5542	0.639900	0.554200	0.6072	+8.371%	3,600,495	-0.708%
2025-02-04	0.5560	0.594000	0.543900	0.5603	-0.391%	2,870,296	+7.603%
2025-02-03	0.5688	0.599000	0.555000	0.5625	-4.092%	1,838,206	+7.182%
2025-01-31	0.5931	0.619900	0.570100	0.5865	-1.113%	1,865,688	+2.796%
2025-01-30	0.5489	0.625000	0.548900	0.5931	+8.886%	3,208,380	+1.652%
2025-01-29	0.5715	0.603000	0.544700	0.5447	-4.606%	2,511,162	+10.685%
2025-01-28	0.5900	0.598400	0.558800	0.5710	-3.840%	3,147,381	+5.587%
2025-01-27	0.6264	0.665500	0.581200	0.5938	-7.059%	3,898,430	+1.533%
2025-01-24	0.6100	0.680000	0.610000	0.6389	+4.789%	2,919,477	-5.635%
2025-01-23	0.6250	0.634400	0.602100	0.6097	-2.976%	4,781,119	-1.115%
2025-01-22	0.6401	0.705300	0.627500	0.6284	-4.090%	4,151,679	-4.058%
2025-01-21	0.6382	0.750000	0.610000	0.6552	+0.337%	7,417,770	-7.982%
2025-01-17	0.6202	0.690800	0.606000	0.6530	+5.255%	8,515,134	-7.672%
2025-01-16	0.6580	0.668700	0.610000	0.6204	-5.886%	4,790,711	-2.821%
2025-01-15	0.6515	0.739800	0.650000	0.6592	+3.032%	6,240,739	-8.541%
2025-01-14	0.6999	0.728100	0.623601	0.6398	-7.410%	8,664,324	-5.767%
2025-01-13	0.6720	0.695800	0.601600	0.6910	+1.752%	9,404,224	-12.750%
2025-01-10	0.7100	0.721100	0.650500	0.6791	-6.396%	8,312,688	-11.221%
2025-01-08	0.8196	0.819600	0.686600	0.7255	-9.539%	16,991,197	-16.899%
2025-01-07	0.8630	0.888200	0.791000	0.8020	-8.259%	8,814,457	-24.825%
2025-01-06	0.9601	0.960100	0.849200	0.8742	-7.365%	7,332,619	-31.034%
2025-01-03	0.9188	0.961500	0.890100	0.9437	+5.066%	4,082,015	-36.113%
2025-01-02	0.9100	0.979000	0.840200	0.8982	+4.905%	4,730,303	-32.877%
2024-12-31	0.8037	0.910000	0.795000	0.8562	+5.055%	5,031,379	-29.584%
2024-12-30	0.8254	0.842700	0.782200	0.8150	-4.488%	5,133,484	-26.025%
2024-12-27	0.8900	0.894800	0.829900	0.8533	-3.756%	4,511,405	-29.345%
2024-12-26	0.8230	0.900000	0.772600	0.8866	+4.110%	7,419,171	-31.999%
2024-12-24	0.8340	0.880000	0.800700	0.8516	-1.742%	3,030,569	-29.204%
2024-12-23	0.8503	0.876400	0.780000	0.8667	-1.523%	7,886,105	-30.437%
2024-12-20	0.9500	0.990100	0.838200	0.8801	-13.716%	14,130,877	-31.496%
2024-12-19	1.0500	1.100000	1.000000	1.0200	-5.556%	6,377,615	-40.892%
2024-12-18	1.0500	1.140000	0.950000	1.0800	-1.818%	7,320,992	-44.176%
2024-12-17	1.1200	1.130000	1.050300	1.1000	-4.348%	4,757,826	-45.191%
2024-12-16	1.1000	1.150000	1.030000	1.1500	0.000%	4,728,892	-47.574%
2024-12-13	1.1100	1.170000	1.081000	1.1500	+0.877%	7,204,610	-47.574%
2024-12-12	1.2400	1.370000	1.115000	1.1400	-8.065%	18,880,740	-47.114%
2024-12-11	1.1703	1.260000	1.160000	1.2400	+2.479%	8,564,273	-51.379%
2024-12-10	1.2200	1.270000	1.190000	1.2100	-2.419%	4,609,932	-50.174%
2024-12-09	1.2500	1.400000	1.220000	1.2400	-3.125%	7,599,844	-51.379%
2024-12-06	1.2800	1.330000	1.180000	1.2800	-0.775%	14,293,303	-52.898%
2024-12-05	1.3700	1.420000	1.270000	1.2900	-6.522%	10,332,139	-53.264%
2024-12-04	1.6300	1.650000	1.200000	1.3800	-18.343%	25,999,162	-56.312%
2024-12-03	1.7400	1.750000	1.670000	1.6900	-3.429%	9,832,388	-64.325%
2024-12-02	2.0450	2.090000	1.680000	1.7500	-13.793%	29,910,782	-65.549%
2024-11-29	2.1800	2.440000	2.030000	2.0300	-76.313%	43,901,181	-70.300%
2024-11-27	10.2500	10.400000	8.390000	8.5700	-16.063%	15,333,985	-92.965%
2024-11-26	9.5800	10.480000	9.450000	10.2100	+6.465%	2,465,437	-94.095%
2024-11-25	9.7300	9.930000	9.240000	9.5900	-0.364%	3,927,005	-93.713%
2024-11-22	9.3500	9.640000	8.950000	9.6250	+3.830%	1,793,446	-93.736%
2024-11-21	9.5500	9.560100	9.166800	9.2700	-1.697%	1,021,051	-93.496%
2024-11-20	8.9900	9.860000	8.820000	9.4300	+5.599%	1,602,521	-93.607%
2024-11-19	8.5600	9.050000	8.560000	8.9300	+3.237%	1,384,610	-93.249%
2024-11-18	8.6800	8.970000	8.510000	8.6500	-0.460%	1,422,075	-93.030%
2024-11-15	9.0100	9.100000	8.670000	8.6900	-3.552%	1,850,364	-93.062%
2024-11-14	8.9400	9.290000	8.710000	9.0100	+1.009%	2,460,177	-93.309%
2024-11-13	10.0000	10.050000	8.910000	8.9200	-9.899%	1,479,322	-93.241%
2024-11-12	10.1200	10.124500	9.700100	9.9000	-3.320%	2,870,412	-93.910%
2024-11-11	10.3000	10.623700	9.850000	10.2400	+1.487%	2,173,511	-94.112%
2024-11-08	9.7400	10.090000	9.620000	10.0900	+3.593%	2,061,018	-94.025%
2024-11-07	9.6500	9.920000	9.434800	9.7400	+0.933%	1,260,797	-93.810%
2024-11-06	9.9300	9.980000	9.500000	9.6500	+0.208%	2,005,604	-93.752%
2024-11-05	9.3200	9.860000	9.000000	9.6300	+3.996%	2,172,477	-93.739%
2024-11-04	9.0200	9.505000	8.810000	9.2600	+1.870%	2,143,391	-93.489%
2024-11-01	8.9700	9.280000	8.750000	9.0900	+2.828%	2,297,547	-93.367%
2024-10-31	8.9400	9.020000	8.383000	8.8400	-2.104%	1,713,356	-93.180%
2024-10-30	8.6500	9.290000	8.600000	9.0300	+3.200%	1,939,852	-93.323%
2024-10-29	8.6200	8.820000	8.350000	8.7500	+1.390%	770,855	-93.110%
2024-10-28	8.5200	8.870000	8.390000	8.6300	+2.372%	679,753	-93.014%
2024-10-25	8.9400	9.030000	8.420000	8.4300	-5.493%	1,688,583	-92.848%
2024-10-24	8.9800	9.180000	8.810000	8.9200	-0.557%	1,831,256	-93.241%
2024-10-23	8.7100	9.140000	8.430000	8.9700	+2.867%	1,596,827	-93.279%
2024-10-22	8.8200	9.250000	8.590000	8.7200	-3.003%	1,794,329	-93.086%
2024-10-21	8.9600	9.059600	8.700000	8.9900	+0.335%	1,416,079	-93.294%
2024-10-18	8.7100	9.025000	8.680100	8.9600	+3.824%	722,477	-93.271%
2024-10-17	8.7800	8.920000	8.570000	8.6300	-1.876%	838,381	-93.014%
2024-10-16	9.2000	9.320000	8.650000	8.7950	-3.775%	921,388	-93.145%
2024-10-15	8.9100	9.180000	8.322500	9.1400	+2.812%	3,405,250	-93.404%
2024-10-14	8.5500	9.240000	8.520000	8.8900	+3.734%	1,872,288	-93.218%
2024-10-11	8.2000	8.680000	8.030000	8.5700	+4.512%	1,325,003	-92.965%
2024-10-10	8.1300	8.301800	7.820000	8.2000	-0.122%	1,184,267	-92.648%
2024-10-09	8.1800	8.330000	7.890000	8.2100	+0.244%	1,590,281	-92.657%
2024-10-08	7.7400	8.350000	7.700000	8.1900	+6.364%	2,188,015	-92.639%
2024-10-07	7.7500	8.080000	7.580000	7.7000	0.000%	1,040,085	-92.170%
2024-10-04	7.9400	8.070000	7.570000	7.7000	-2.098%	991,348	-92.170%
2024-10-03	8.3500	8.365000	7.660000	7.8650	-6.257%	1,468,272	-92.334%
2024-10-02	8.3800	8.600000	8.200000	8.3900	0.000%	3,695,286	-92.814%
2024-10-01	8.4100	8.630000	8.090000	8.3900	-1.294%	2,227,111	-92.814%
2024-09-30	8.2800	8.900000	8.150000	8.5000	+2.781%	1,950,395	-92.907%
2024-09-27	8.4800	8.640000	8.150000	8.2700	-1.665%	865,120	-92.710%
2024-09-26	8.4700	8.790000	8.220000	8.4100	+0.358%	1,697,435	-92.831%
2024-09-25	8.1200	8.620000	8.020000	8.3800	+3.393%	2,438,989	-92.805%
2024-09-24	7.7600	8.250000	7.510000	8.1050	+5.534%	3,870,804	-92.561%
2024-09-23	7.7700	8.120000	7.600100	7.6800	-0.260%	1,776,344	-92.150%
2024-09-20	7.8700	8.380000	7.530000	7.7000	-3.750%	7,960,446	-92.170%
2024-09-19	8.1000	8.869100	7.840000	8.0000	+1.911%	8,947,520	-92.464%
2024-09-18	6.5100	8.413100	6.460000	7.8500	+68.817%	51,107,163	-92.320%
2024-09-17	4.7200	4.800000	4.625000	4.6500	-0.853%	1,277,893	-87.034%
2024-09-16	4.9400	4.990000	4.550000	4.6900	-4.090%	887,737	-87.145%
2024-09-13	4.9200	4.950000	4.610000	4.8900	+0.205%	1,785,681	-87.671%
2024-09-12	5.1900	5.390000	4.860000	4.8800	-6.334%	1,597,570	-87.645%
2024-09-11	5.1700	5.370000	5.000000	5.2100	+0.289%	1,414,836	-88.428%
2024-09-10	5.7700	5.770000	5.145000	5.1950	-9.809%	862,840	-88.395%
2024-09-09	5.7000	6.000000	5.700000	5.7600	+1.053%	602,302	-89.533%
2024-09-06	5.8700	5.950000	5.500000	5.7000	-2.397%	1,208,700	-89.423%
2024-09-05	5.7100	5.990000	5.690000	5.8400	+2.456%	818,570	-89.676%
2024-09-04	5.8500	6.190000	5.540000	5.7000	-2.730%	759,992	-89.423%
2024-09-03	6.3900	6.740000	5.800000	5.8600	-7.571%	1,236,150	-89.712%
2024-08-30	6.1300	6.380000	5.940000	6.3400	+4.276%	1,094,733	-90.491%
2024-08-29	6.3300	6.530000	6.040000	6.0800	-3.030%	772,250	-90.084%
2024-08-28	6.1200	6.310000	6.030000	6.2700	+2.117%	631,306	-90.384%
2024-08-27	5.9800	6.160000	5.840000	6.1400	+3.367%	653,194	-90.181%
2024-08-26	5.7900	6.030000	5.600000	5.9400	+2.946%	750,697	-89.850%
2024-08-23	5.6300	5.800000	5.530000	5.7700	+3.036%	886,037	-89.551%
2024-08-22	6.2300	6.299700	5.580100	5.6000	-9.968%	1,027,090	-89.234%
2024-08-21	5.9000	6.370000	5.810000	6.2200	+5.603%	1,321,020	-90.307%
2024-08-20	5.8800	6.030000	5.550000	5.8900	+0.170%	839,401	-89.764%
2024-08-19	5.8400	6.000000	5.680000	5.8800	+0.513%	822,636	-89.747%
2024-08-16	5.9200	5.950000	5.760000	5.8500	-1.182%	603,199	-89.694%
2024-08-15	5.8500	5.980000	5.280000	5.9200	0.000%	1,892,604	-89.816%
2024-08-14	6.3000	6.410000	5.820000	5.9200	-3.740%	879,017	-89.816%
2024-08-13	5.8800	6.397700	5.820000	6.1500	+5.489%	1,138,257	-90.197%
2024-08-12	6.3400	6.600000	5.565000	5.8300	-6.119%	2,279,632	-89.659%
2024-08-09	6.4900	6.570000	6.050000	6.2100	-3.721%	730,153	-90.291%
2024-08-08	6.1900	6.640000	6.120000	6.4500	+4.032%	1,344,465	-90.653%
2024-08-07	6.2700	6.500000	6.010000	6.2000	+1.639%	1,189,411	-90.276%
2024-08-06	6.0700	6.339900	5.525000	6.1000	+1.498%	1,801,583	-90.116%
2024-08-05	5.6000	6.060000	5.600000	6.0100	+2.037%	1,535,933	-89.968%
2024-08-02	5.4200	6.000000	5.230000	5.8900	+4.064%	1,708,969	-89.764%
2024-08-01	5.9400	6.240000	5.660000	5.6600	-4.714%	1,691,808	-89.348%
2024-07-31	5.1700	6.200000	5.140000	5.9400	+19.277%	3,128,490	-89.850%
2024-07-30	5.0400	5.080000	4.890000	4.9800	-1.190%	752,251	-87.894%
2024-07-29	5.2600	5.300000	4.919900	5.0400	-3.448%	425,779	-88.038%
2024-07-26	5.2600	5.320000	5.155000	5.2200	+0.385%	323,723	-88.450%
2024-07-25	5.2800	5.375000	5.150000	5.2000	-0.763%	694,664	-88.406%
2024-07-24	5.3300	5.360000	5.140000	5.2400	-2.056%	473,355	-88.494%
2024-07-23	5.0500	5.440000	5.020000	5.3500	+5.108%	833,496	-88.731%
2024-07-22	5.1700	5.330000	5.010000	5.0900	-0.973%	553,315	-88.155%
2024-07-19	5.3100	5.350000	5.083500	5.1400	-2.281%	509,366	-88.270%
2024-07-18	5.6700	5.819900	5.250000	5.2600	-7.231%	639,104	-88.538%
2024-07-17	5.5800	5.760000	5.450000	5.6700	+0.710%	1,090,099	-89.367%
2024-07-16	5.8100	6.060000	5.570000	5.6300	-5.219%	1,557,103	-89.291%
2024-07-15	5.6300	6.030000	5.597400	5.9400	+7.027%	738,885	-89.850%
2024-07-12	5.4900	5.750000	5.370000	5.5500	+3.160%	701,467	-89.137%
2024-07-11	5.2800	5.580000	5.260000	5.3800	+2.672%	805,767	-88.794%
2024-07-10	5.0700	5.245000	4.870000	5.2400	+4.591%	616,716	-88.494%
2024-07-09	4.9000	5.070000	4.840000	5.0100	+3.086%	537,523	-87.966%
2024-07-08	4.5600	5.020000	4.560000	4.8600	+7.761%	641,663	-87.595%
2024-07-05	4.3500	4.530000	4.310000	4.5100	+2.968%	746,769	-86.632%
2024-07-03	4.3500	4.470000	4.310000	4.3800	+0.690%	556,330	-86.235%
2024-07-02	4.5800	4.600000	4.269900	4.3500	-5.640%	713,412	-86.140%
2024-07-01	4.6600	4.695000	4.420000	4.6100	-1.285%	813,500	-86.922%
2024-06-28	4.6000	4.800000	4.470000	4.6700	+1.522%	13,700,074	-87.090%
2024-06-27	4.4400	4.840000	4.385000	4.6000	+3.139%	835,854	-86.893%
2024-06-26	4.4400	4.505000	4.200000	4.4600	+0.450%	954,434	-86.482%
2024-06-25	4.6500	4.680000	4.360000	4.4400	-4.104%	1,099,427	-86.421%
2024-06-24	4.5700	4.630000	4.445000	4.6300	+1.758%	982,342	-86.978%
2024-06-21	4.5200	4.600000	4.445000	4.5500	+2.247%	2,218,819	-86.749%
2024-06-20	4.5400	4.596000	4.430000	4.4500	-1.111%	858,531	-86.452%
2024-06-18	4.8400	4.840000	4.435000	4.5000	-6.832%	900,981	-86.602%
2024-06-17	5.0100	5.160000	4.760000	4.8300	-4.356%	578,924	-87.518%
2024-06-14	5.2300	5.280000	4.930000	5.0500	-3.992%	671,994	-88.061%
2024-06-13	5.3500	5.509900	5.200000	5.2600	-0.190%	1,117,395	-88.538%
2024-06-12	5.2300	5.380000	5.030000	5.2700	+3.945%	888,314	-88.560%
2024-06-11	5.1300	5.290000	4.940000	5.0700	-0.783%	1,063,204	-88.108%
2024-06-10	4.7500	5.380000	4.620000	5.1100	+9.422%	2,207,005	-88.202%
2024-06-07	4.5000	4.849100	4.440000	4.6700	+3.778%	735,826	-87.090%
2024-06-06	4.4000	4.550000	4.300000	4.5000	+1.925%	574,724	-86.602%
2024-06-05	4.2500	4.420000	4.085000	4.4150	+4.621%	934,851	-86.344%
2024-06-04	4.2500	4.455000	4.120000	4.2200	-1.402%	736,974	-85.713%
2024-06-03	4.3400	4.730000	4.250000	4.2800	0.000%	642,280	-85.914%
2024-05-31	4.4000	4.475000	4.260000	4.2800	-2.727%	787,684	-85.914%
2024-05-30	4.2100	4.480000	4.097500	4.4000	+5.516%	610,915	-86.298%
2024-05-29	4.1500	4.280000	4.100000	4.1700	+0.482%	675,572	-85.542%
2024-05-28	4.1000	4.410000	4.100000	4.1500	+1.716%	690,709	-85.472%
2024-05-24	4.0700	4.160000	3.960000	4.0800	+0.990%	386,687	-85.223%
2024-05-23	4.2200	4.220000	3.950000	4.0400	-3.349%	524,910	-85.077%
2024-05-22	4.2400	4.340000	4.110000	4.1800	-1.415%	264,714	-85.577%
2024-05-21	4.2300	4.320000	4.070000	4.2400	+0.952%	570,815	-85.781%
2024-05-20	4.1300	4.250000	4.060000	4.2000	+0.239%	547,673	-85.645%
2024-05-17	4.3100	4.350000	4.145000	4.1900	-1.412%	600,166	-85.611%
2024-05-16	4.3900	4.510000	4.230000	4.2500	-3.409%	823,333	-85.814%
2024-05-15	4.6900	5.180000	4.390000	4.4000	-5.172%	986,920	-86.298%
2024-05-14	4.2600	4.680000	4.260000	4.6400	+4.740%	1,478,897	-87.006%
2024-05-13	4.4600	4.560000	4.391400	4.4300	+0.911%	474,046	-86.391%
2024-05-10	4.7000	4.705000	4.345000	4.3900	-4.978%	757,388	-86.267%
2024-05-09	4.7900	4.830000	4.575000	4.6200	-1.911%	453,234	-86.950%
2024-05-08	4.8700	4.870000	4.670000	4.7100	-2.282%	344,476	-87.200%
2024-05-07	4.8100	4.860000	4.640200	4.8200	+0.417%	351,697	-87.492%
2024-05-06	4.8100	4.880000	4.650000	4.8000	+0.840%	440,457	-87.440%
2024-05-03	4.6300	4.860000	4.605000	4.7600	+5.077%	622,610	-87.334%
2024-05-02	4.5100	4.625000	4.390000	4.5300	+2.027%	546,333	-86.691%
2024-05-01	4.4200	4.680000	4.380000	4.4400	+0.452%	565,306	-86.421%
2024-04-30	4.2600	4.465000	4.234800	4.4200	+2.552%	384,057	-86.360%
2024-04-29	4.2800	4.420000	4.270000	4.3100	+0.701%	335,404	-86.012%
2024-04-26	4.2500	4.450000	4.240000	4.2800	+1.182%	429,224	-85.914%
2024-04-25	4.2000	4.360000	4.170000	4.2300	-1.856%	562,078	-85.747%
2024-04-24	4.5000	4.555000	4.165000	4.3100	-3.363%	759,575	-86.012%
2024-04-23	4.4400	4.700000	4.430000	4.4600	+1.134%	400,816	-86.482%
2024-04-22	4.3800	4.645000	4.380000	4.4100	+0.685%	1,083,064	-86.329%
2024-04-19	4.7200	4.888700	4.360000	4.3800	-7.595%	2,882,413	-86.235%
2024-04-18	4.8000	5.000000	4.700500	4.7400	-1.863%	724,676	-87.281%
2024-04-17	5.1000	5.230000	4.650000	4.8300	-6.214%	861,361	-87.518%
2024-04-16	5.0300	5.290000	5.020000	5.1500	+1.779%	510,803	-88.293%
2024-04-15	5.2000	5.260000	4.920000	5.0600	-1.938%	1,098,609	-88.085%
2024-04-12	5.3200	5.410000	5.050000	5.1600	-3.371%	664,842	-88.316%
2024-04-11	5.5400	5.570000	5.340000	5.3400	-2.909%	684,550	-88.710%
2024-04-10	5.4300	5.640000	5.430000	5.5000	-1.257%	474,326	-89.038%
2024-04-09	5.6800	5.705000	5.380000	5.5700	-1.590%	556,819	-89.176%
2024-04-08	5.8200	5.855000	5.545000	5.6600	-2.076%	465,936	-89.348%
2024-04-05	5.9900	6.132500	5.770000	5.7800	-2.365%	514,145	-89.569%
2024-04-04	6.2200	6.700000	5.850000	5.9200	-4.670%	3,061,499	-89.816%
2024-04-03	6.3900	6.390000	6.080000	6.2100	-2.512%	422,989	-90.291%
2024-04-02	6.2300	6.410000	6.100000	6.3700	+0.632%	642,001	-90.535%
2024-04-01	6.0000	6.460000	5.945000	6.3300	-6.912%	1,893,520	-90.476%
2024-03-28	6.8600	7.166000	6.750000	6.8000	-0.730%	1,560,770	-91.134%
2024-03-27	6.7000	6.940000	6.570000	6.8500	+2.699%	676,165	-91.199%
2024-03-26	6.8100	6.880000	6.550000	6.6700	-1.185%	563,300	-90.961%
2024-03-25	6.5200	6.940000	6.490000	6.7500	0.000%	635,484	-91.068%
2024-03-22	6.8700	7.390000	6.740000	6.7500	-1.099%	1,092,712	-91.068%
2024-03-21	6.9400	7.220000	6.720000	6.8250	-1.087%	870,159	-91.166%
2024-03-20	6.2100	6.960000	6.190000	6.9000	+10.224%	1,136,672	-91.262%
2024-03-19	5.7000	6.380000	5.430000	6.2600	+5.034%	985,451	-90.369%
2024-03-18	5.9100	6.330000	5.730000	5.9600	-0.997%	869,382	-89.884%
2024-03-15	5.8600	6.040000	5.670000	6.0200	+3.436%	1,299,588	-89.985%
2024-03-14	5.3700	5.960000	5.360000	5.8200	-4.746%	1,685,771	-89.641%
2024-03-13	6.0000	6.180000	5.950000	6.1100	+1.664%	867,602	-90.133%
2024-03-12	6.3600	6.449900	5.915000	6.0100	-5.205%	1,026,484	-89.968%
2024-03-11	5.9500	6.690000	5.890000	6.3400	-8.514%	1,583,988	-90.491%
2024-03-08	6.6900	7.140000	6.630000	6.9300	+4.683%	2,099,693	-91.300%
2024-03-07	6.5300	6.800000	6.380000	6.6200	+2.477%	2,526,356	-90.893%
2024-03-06	6.4100	6.580000	6.020000	6.4600	+4.700%	1,392,925	-90.667%
2024-03-05	6.7800	6.830000	5.910000	6.1700	-10.580%	1,806,484	-90.229%
2024-03-04	7.1200	7.310000	6.860000	6.9000	-2.405%	1,357,870	-91.262%
2024-03-01	7.1200	7.717000	6.990000	7.0700	-0.702%	1,863,069	-91.472%
2024-02-29	7.4500	7.575900	6.950000	7.1200	-3.784%	3,261,006	-91.532%
2024-02-28	8.0800	9.390000	6.930000	7.4000	+32.616%	13,523,060	-91.853%
2024-02-27	5.3400	5.640000	5.260000	5.5800	+5.283%	993,253	-89.195%
2024-02-26	5.7600	6.200000	5.270000	5.3000	-7.666%	1,464,613	-88.625%
2024-02-23	5.6900	5.770000	5.400000	5.7400	+2.500%	1,202,868	-89.497%
2024-02-22	5.3900	5.900000	5.294900	5.6000	+9.162%	4,340,625	-89.234%
2024-02-21	5.1600	5.398900	5.000000	5.1300	-3.390%	3,426,147	-88.248%
2024-02-20	5.3700	6.000000	5.280000	5.3100	-1.301%	3,956,992	-88.646%
2024-02-16	3.7500	5.830000	3.730000	5.3800	+43.467%	16,630,998	-88.794%
2024-02-15	3.1500	3.830000	2.800000	3.7500	+39.925%	9,386,890	-83.923%
2024-02-14	2.7300	2.780000	2.585000	2.6800	-1.471%	1,587,698	-77.504%
2024-02-13	2.8000	2.830000	2.705000	2.7200	-3.546%	362,143	-77.835%
2024-02-12	2.8000	2.950000	2.730000	2.8200	+1.439%	799,135	-78.621%
2024-02-09	2.7100	2.850000	2.650000	2.7800	+2.583%	1,244,601	-78.313%
2024-02-08	2.8200	2.910000	2.630000	2.7100	-3.214%	777,854	-77.753%
2024-02-07	3.1400	3.140000	2.790000	2.8000	-10.828%	670,756	-78.468%
2024-02-06	3.0400	3.190000	2.979900	3.1400	+4.319%	738,311	-80.799%
2024-02-05	2.9500	3.040000	2.860000	3.0100	-0.331%	481,902	-79.970%
2024-02-02	3.1000	3.130000	2.830000	3.0200	-3.205%	692,311	-80.036%
2024-02-01	3.1900	3.194000	2.960000	3.1200	-0.319%	789,781	-80.676%
2024-01-31	2.9500	3.220000	2.935000	3.1300	+5.387%	1,832,392	-80.738%
2024-01-30	3.0400	3.044000	2.840000	2.9700	-1.000%	508,955	-79.700%
2024-01-29	2.9300	3.040000	2.815000	3.0000	+3.093%	691,994	-79.903%
2024-01-26	2.9100	2.947200	2.750000	2.9100	-0.342%	689,580	-79.282%
2024-01-25	2.7200	2.925000	2.640000	2.9200	+7.749%	825,281	-79.353%
2024-01-24	2.8300	3.110000	2.690000	2.7100	+0.370%	2,036,817	-77.753%
2024-01-23	2.7700	3.020000	2.660000	2.7000	-1.818%	1,849,748	-77.670%
2024-01-22	2.5300	2.795000	2.510100	2.7500	+8.268%	1,421,558	-78.076%
2024-01-19	2.4400	2.600000	2.400000	2.5400	+2.008%	1,193,404	-76.264%
2024-01-18	2.4400	2.507500	2.350000	2.4900	+1.633%	512,782	-75.787%
2024-01-17	2.5200	2.520000	2.400000	2.4500	-2.000%	491,579	-75.392%
2024-01-16	2.4500	2.540000	2.340000	2.5000	0.000%	1,582,695	-75.884%
2024-01-12	2.4100	2.550000	2.305000	2.5000	+2.459%	1,409,984	-75.884%
2024-01-11	2.7000	2.700000	2.290000	2.4400	-8.955%	2,271,113	-75.291%
2024-01-10	2.2700	2.680000	2.230000	2.6800	+16.522%	2,512,215	-77.504%
2024-01-09	2.2300	2.430000	2.139700	2.3000	+1.770%	2,037,017	-73.787%
2024-01-08	2.1700	2.360000	1.850000	2.2600	+0.444%	6,011,271	-73.323%
2024-01-05	2.6510	2.760000	2.230000	2.2500	-40.633%	6,810,142	-73.204%
2024-01-04	3.5600	3.860000	3.220000	3.7900	+5.571%	4,054,042	-84.092%
2024-01-03	3.7700	4.420000	3.430000	3.5900	-1.374%	3,036,500	-83.206%
2024-01-02	3.3500	3.950000	3.350000	3.6400	+8.657%	1,628,016	-83.437%
2023-12-29	3.1000	3.378000	3.050000	3.3500	+8.065%	1,140,453	-82.003%
2023-12-28	3.1700	3.305000	3.015000	3.1000	-1.274%	779,098	-80.552%
2023-12-27	3.0400	3.160000	2.882200	3.1400	+3.974%	598,234	-80.799%
2023-12-26	3.1300	3.180000	2.960000	3.0200	-3.205%	698,681	-80.036%
2023-12-22	3.1000	3.350000	3.055000	3.1200	+0.971%	898,193	-80.676%
2023-12-21	3.0000	3.100000	2.910000	3.0900	+4.392%	574,608	-80.489%
2023-12-20	3.0500	3.250000	2.940000	2.9600	-2.632%	1,887,271	-79.632%
2023-12-19	2.9600	3.065000	2.840000	3.0400	+2.703%	790,239	-80.168%
2023-12-18	2.9100	3.038800	2.900000	2.9600	0.000%	537,112	-79.632%
2023-12-15	2.8500	3.010000	2.680000	2.9600	+3.860%	1,750,303	-79.632%
2023-12-14	3.0500	3.130000	2.760000	2.8500	-5.000%	1,253,628	-78.846%
2023-12-13	3.1200	3.300000	2.940000	3.0000	-2.913%	770,636	-79.903%
2023-12-12	3.0800	3.420000	2.840000	3.0900	+3.000%	1,918,589	-80.489%
2023-12-11	3.1000	3.190000	2.790000	3.0000	-3.537%	1,200,524	-79.903%
2023-12-08	2.6400	3.370000	2.570000	3.1100	+16.479%	3,819,218	-80.614%
2023-12-07	2.4900	2.740000	2.450000	2.6700	+10.788%	1,942,871	-77.419%
2023-12-06	2.3600	2.430000	2.220000	2.4100	+5.240%	4,151,035	-74.983%
2023-12-05	2.4700	2.520000	2.270000	2.2900	-8.400%	649,181	-73.672%
2023-12-04	2.4200	2.569900	2.390000	2.5000	+3.306%	4,884,797	-75.884%
2023-12-01	2.1400	2.450000	2.094000	2.4200	+14.692%	790,089	-75.087%
2023-11-30	1.9700	2.195000	1.960900	2.1100	+4.455%	393,341	-71.427%
2023-11-29	1.9600	2.085000	1.960000	2.0200	+3.590%	167,898	-70.153%
2023-11-28	1.9000	1.959900	1.820000	1.9500	+5.978%	373,420	-69.082%
2023-11-27	1.9000	1.910000	1.790000	1.8400	-0.541%	510,074	-67.234%
2023-11-24	1.8900	1.970000	1.800000	1.8500	-2.632%	618,093	-67.411%

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

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ