Dark

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Feb 2, 2026

0.1030USD+0.195%(+0.0002)2,704,732

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	0.10360	0.110000	0.100500	0.1030	+0.195%	2,704,732	0.000%
2026-01-30	0.09460	0.105000	0.093000	0.1028	+7.644%	4,244,929	+0.195%
2026-01-29	0.09100	0.099600	0.090200	0.0955	+2.358%	8,023,666	+7.853%
2026-01-28	0.09400	0.096500	0.090600	0.0933	+0.865%	11,115,814	+10.397%
2026-01-27	0.09500	0.106700	0.092100	0.0925	-3.946%	23,944,548	+11.351%
2026-01-26	0.10000	0.100999	0.095000	0.0963	-8.198%	9,784,947	+6.957%
2026-01-23	0.10340	0.105000	0.100000	0.1049	-1.038%	4,636,476	-1.811%
2026-01-22	0.10180	0.107000	0.098900	0.1060	+4.536%	7,649,543	-2.830%
2026-01-21	0.10490	0.105300	0.100000	0.1014	+1.400%	5,253,275	+1.578%
2026-01-20	0.09800	0.108500	0.096100	0.1000	-0.299%	8,693,409	+3.000%
2026-01-16	0.10070	0.101800	0.095700	0.1003	-1.570%	9,030,540	+2.692%
2026-01-15	0.10110	0.102500	0.099000	0.1019	+2.002%	71,155,777	+1.079%
2026-01-14	0.10100	0.101000	0.099000	0.0999	-0.794%	4,887,260	+3.103%
2026-01-13	0.09920	0.102100	0.098900	0.1007	+1.003%	3,321,028	+2.284%
2026-01-12	0.10280	0.103300	0.090000	0.0997	-0.895%	12,896,825	+3.310%
2026-01-09	0.10110	0.104800	0.098000	0.1006	+0.399%	5,179,288	+2.386%
2026-01-08	0.10600	0.107700	0.100000	0.1002	-5.915%	5,621,443	+2.794%
2026-01-07	0.10690	0.114000	0.103000	0.1065	+0.472%	7,164,524	-3.286%
2026-01-06	0.10050	0.108000	0.100300	0.1060	+6.000%	3,868,148	-2.830%
2026-01-05	0.10380	0.105000	0.097600	0.1000	-2.629%	8,389,245	+3.000%
2026-01-02	0.10000	0.105000	0.098600	0.1027	+2.700%	4,942,851	+0.292%
2025-12-31	0.09300	0.104100	0.093000	0.1000	+2.987%	8,094,817	+3.000%
2025-12-30	0.10500	0.107100	0.091100	0.0971	-7.524%	15,752,310	+6.076%
2025-12-29	0.11000	0.120800	0.104000	0.1050	-7.814%	12,301,816	-1.905%
2025-12-26	0.10980	0.113900	0.108000	0.1139	-1.300%	6,726,220	-9.570%
2025-12-24	0.11170	0.117000	0.110000	0.1154	-0.259%	35,004,309	-10.745%
2025-12-23	0.12730	0.131800	0.113000	0.1157	-7.588%	7,972,344	-10.977%
2025-12-22	0.12500	0.132000	0.121400	0.1252	+0.160%	3,903,338	-17.732%
2025-12-19	0.12210	0.132900	0.121600	0.1250	+1.133%	5,572,827	-17.600%
2025-12-18	0.12000	0.134800	0.117000	0.1236	+3.000%	4,898,647	-16.667%
2025-12-17	0.11680	0.128800	0.113500	0.1200	-0.580%	7,644,298	-14.167%
2025-12-16	0.11670	0.124700	0.111000	0.1207	+3.162%	10,023,952	-14.664%
2025-12-15	0.11300	0.117000	0.100000	0.1170	-0.256%	14,961,373	-11.966%
2025-12-12	0.12715	0.129300	0.110000	0.1173	-45.920%	38,555,509	-12.191%
2025-12-11	0.22080	0.223100	0.213200	0.2169	-1.409%	9,286,469	-52.513%
2025-12-10	0.25590	0.256201	0.218100	0.2200	-12.176%	10,675,895	-53.182%
2025-12-09	0.22010	0.258000	0.217000	0.2505	+13.864%	9,263,264	-58.882%
2025-12-08	0.22000	0.226000	0.212100	0.2200	+1.570%	3,450,590	-53.182%
2025-12-05	0.23000	0.234600	0.215100	0.2166	-5.785%	5,853,721	-52.447%
2025-12-04	0.21100	0.240500	0.210600	0.2299	+8.854%	8,552,741	-55.198%
2025-12-03	0.21000	0.218000	0.204000	0.2112	-0.798%	5,637,306	-51.231%
2025-12-02	0.24120	0.241500	0.212400	0.2129	-11.733%	8,495,908	-51.620%
2025-12-01	0.25040	0.257300	0.241200	0.2412	-7.231%	4,459,997	-57.297%
2025-11-28	0.26400	0.265600	0.254100	0.2600	-1.590%	4,566,697	-60.385%
2025-11-26	0.24650	0.266000	0.238000	0.2642	+6.062%	6,991,458	-61.014%
2025-11-25	0.26000	0.261200	0.241000	0.2491	-3.562%	5,304,099	-58.651%
2025-11-24	0.26010	0.269800	0.256150	0.2583	-0.155%	5,751,109	-60.124%
2025-11-21	0.29000	0.290000	0.250000	0.2587	-7.838%	9,340,825	-60.186%
2025-11-20	0.27880	0.309699	0.270000	0.2807	-1.509%	8,717,488	-63.306%
2025-11-19	0.29250	0.320000	0.255800	0.2850	-4.491%	16,088,048	-63.860%
2025-11-18	0.31480	0.337300	0.275100	0.2984	+4.996%	30,851,789	-65.483%
2025-11-17	0.25200	0.400000	0.221100	0.2842	+30.188%	317,227,098	-63.758%
2025-11-14	0.29440	0.312800	0.218200	0.2183	-19.148%	42,909,166	-52.817%
2025-11-13	0.55530	0.588200	0.270000	0.2700	-70.333%	44,845,816	-61.852%
2025-11-12	0.92780	1.020000	0.895000	0.9101	-1.087%	1,522,914	-88.683%
2025-11-11	0.82000	0.948800	0.820000	0.9201	+9.536%	1,267,204	-88.806%
2025-11-10	0.95000	0.950000	0.800000	0.8400	-1.176%	1,364,566	-87.738%
2025-11-07	0.76000	0.850000	0.751301	0.8500	+13.743%	2,773,908	-87.882%
2025-11-06	0.89220	0.900000	0.745501	0.7473	-16.043%	3,373,766	-86.217%
2025-11-05	0.96000	1.000000	0.890000	0.8901	-11.871%	1,693,304	-88.428%
2025-11-04	1.00000	1.090000	0.960000	1.0100	-2.885%	1,281,953	-89.802%
2025-11-03	1.15000	1.150000	1.030000	1.0400	-9.565%	1,711,328	-90.096%
2025-10-31	1.11000	1.240000	1.090200	1.1500	+1.770%	1,667,950	-91.043%
2025-10-30	1.21000	1.210000	1.080000	1.1300	-7.377%	1,946,456	-90.885%
2025-10-29	1.27000	1.305000	1.185000	1.2200	-6.154%	1,637,545	-91.557%
2025-10-28	1.27000	1.310000	1.220000	1.3000	-0.763%	1,398,180	-92.077%
2025-10-27	1.38000	1.390000	1.160000	1.3100	-4.380%	3,622,857	-92.137%
2025-10-24	1.39000	1.390000	1.305000	1.3700	0.000%	1,650,170	-92.482%
2025-10-23	1.37000	1.370000	1.240000	1.3700	-1.439%	2,884,405	-92.482%
2025-10-22	1.40000	1.430000	1.210000	1.3900	-4.138%	3,627,689	-92.590%
2025-10-21	1.47000	1.500000	1.320000	1.4500	-1.361%	3,150,388	-92.897%
2025-10-20	1.28000	1.490000	1.270000	1.4700	+14.844%	5,019,789	-92.993%
2025-10-17	1.23000	1.280000	1.180000	1.2800	+2.400%	2,303,099	-91.953%
2025-10-16	1.22500	1.280000	1.170000	1.2500	0.000%	2,145,686	-91.760%
2025-10-15	1.15500	1.250000	1.120000	1.2500	+8.696%	3,403,329	-91.760%
2025-10-14	1.12000	1.150000	1.030000	1.1500	+0.877%	2,829,001	-91.043%
2025-10-13	0.95000	1.165000	0.900400	1.1400	+21.238%	4,138,033	-90.965%
2025-10-10	1.04000	1.060000	0.920200	0.9403	-10.448%	2,768,225	-89.046%
2025-10-09	1.06000	1.070000	0.944700	1.0500	-1.869%	3,816,566	-90.190%
2025-10-08	1.08000	1.100000	1.020000	1.0700	0.000%	2,523,478	-90.374%
2025-10-07	1.04000	1.190000	1.000000	1.0700	+4.902%	5,256,703	-90.374%
2025-10-06	1.00000	1.190000	0.990000	1.0200	+2.000%	7,223,542	-89.902%
2025-10-03	0.94200	1.050000	0.876100	1.0000	+7.043%	9,391,278	-89.700%
2025-10-02	0.75000	0.970000	0.722200	0.9342	+33.438%	12,440,899	-88.975%
2025-10-01	0.58700	0.896000	0.579500	0.7001	+15.738%	31,884,204	-85.288%
2025-09-30	0.59000	0.615000	0.560700	0.6049	-1.144%	5,090,792	-82.972%
2025-09-29	0.62800	0.738200	0.563000	0.6119	-50.653%	37,962,193	-83.167%
2025-09-26	0.57460	1.320000	0.560200	1.2400	+121.350%	114,725,027	-91.694%
2025-09-25	0.46540	0.580000	0.452601	0.5602	+20.370%	4,429,681	-81.614%
2025-09-24	0.46000	0.479900	0.457400	0.4654	+2.511%	722,082	-77.869%
2025-09-23	0.47080	0.490000	0.454000	0.4540	-4.582%	753,685	-77.313%
2025-09-22	0.45000	0.479600	0.435600	0.4758	+9.455%	1,414,278	-78.352%
2025-09-19	0.45500	0.459500	0.430000	0.4347	-2.358%	1,940,188	-76.305%
2025-09-18	0.41290	0.450500	0.412900	0.4452	+8.242%	618,386	-76.864%
2025-09-17	0.44270	0.446150	0.411300	0.4113	-4.349%	978,785	-74.957%
2025-09-16	0.41000	0.431900	0.410000	0.4300	+3.365%	441,690	-76.047%
2025-09-15	0.42050	0.432000	0.401300	0.4160	-1.094%	783,441	-75.240%
2025-09-12	0.43070	0.445000	0.420200	0.4206	-4.712%	816,415	-75.511%
2025-09-11	0.45500	0.455000	0.435000	0.4414	-0.697%	700,083	-76.665%
2025-09-10	0.44890	0.459000	0.430200	0.4445	+0.977%	719,257	-76.828%
2025-09-09	0.44000	0.449600	0.428001	0.4402	-0.023%	696,424	-76.602%
2025-09-08	0.47650	0.489900	0.440300	0.4403	-7.090%	971,872	-76.607%
2025-09-05	0.47530	0.488700	0.467900	0.4739	+1.870%	483,661	-78.265%
2025-09-04	0.51500	0.515000	0.460300	0.4652	-9.070%	1,149,187	-77.859%
2025-09-03	0.51000	0.533900	0.500000	0.5116	-1.634%	1,009,944	-79.867%
2025-09-02	0.50900	0.532000	0.483700	0.5201	+5.561%	983,343	-80.196%
2025-08-29	0.50500	0.513700	0.490800	0.4927	-3.638%	505,791	-79.095%
2025-08-28	0.50520	0.529700	0.505200	0.5113	+1.509%	369,388	-79.855%
2025-08-27	0.53000	0.532900	0.503700	0.5037	-5.586%	641,628	-79.551%
2025-08-26	0.51250	0.533500	0.500000	0.5335	+3.693%	756,321	-80.694%
2025-08-25	0.51000	0.527900	0.495400	0.5145	+0.488%	849,394	-79.981%
2025-08-22	0.51360	0.520000	0.502301	0.5120	-0.408%	608,702	-79.883%
2025-08-21	0.48600	0.516800	0.471700	0.5141	+2.944%	1,584,792	-79.965%
2025-08-20	0.48000	0.499700	0.471300	0.4994	+3.182%	1,091,603	-79.375%
2025-08-19	0.50000	0.503800	0.472300	0.4840	-3.200%	1,017,575	-78.719%
2025-08-18	0.48080	0.530000	0.480800	0.5000	+4.362%	1,980,344	-79.400%
2025-08-15	0.43510	0.479100	0.435100	0.4791	+1.504%	739,746	-78.501%
2025-08-14	0.43360	0.474500	0.422000	0.4720	+4.540%	884,060	-78.178%
2025-08-13	0.44000	0.466600	0.439600	0.4515	+2.614%	980,475	-77.187%
2025-08-12	0.44000	0.447200	0.422000	0.4400	-2.026%	731,771	-76.591%
2025-08-11	0.43000	0.458700	0.430000	0.4491	+5.522%	600,921	-77.065%
2025-08-08	0.43100	0.454000	0.422000	0.4256	-1.754%	444,271	-75.799%
2025-08-07	0.45200	0.459900	0.427800	0.4332	-2.520%	581,679	-76.223%
2025-08-06	0.48000	0.480000	0.444400	0.4444	-6.540%	509,055	-76.823%
2025-08-05	0.47000	0.483300	0.461800	0.4755	+1.170%	658,783	-78.339%
2025-08-04	0.44270	0.470000	0.431201	0.4700	+6.649%	551,840	-78.085%
2025-08-01	0.46000	0.460000	0.430100	0.4407	-2.067%	673,937	-76.628%
2025-07-31	0.43020	0.450000	0.401100	0.4500	+4.578%	1,620,235	-77.111%
2025-07-30	0.44010	0.455000	0.424200	0.4303	-2.779%	631,397	-76.063%
2025-07-29	0.51000	0.510000	0.440800	0.4426	-9.673%	945,559	-76.728%
2025-07-28	0.48040	0.536700	0.470000	0.4900	+2.083%	1,031,697	-78.980%
2025-07-25	0.50900	0.509000	0.458100	0.4800	-5.697%	1,435,928	-78.542%
2025-07-24	0.52000	0.529800	0.508800	0.5090	-5.020%	755,497	-79.764%
2025-07-23	0.47800	0.544800	0.472100	0.5359	+12.845%	2,658,196	-80.780%
2025-07-22	0.46000	0.478000	0.443800	0.4749	+3.239%	903,631	-78.311%
2025-07-21	0.48110	0.485000	0.446500	0.4600	-0.411%	1,239,572	-77.609%
2025-07-18	0.47000	0.478700	0.445100	0.4619	-1.702%	1,066,051	-77.701%
2025-07-17	0.44000	0.470000	0.438500	0.4699	+7.357%	1,283,895	-78.080%
2025-07-16	0.43800	0.438000	0.407000	0.4377	+3.549%	1,133,577	-76.468%
2025-07-15	0.42100	0.438000	0.340000	0.4227	+0.404%	3,647,479	-75.633%
2025-07-14	0.40000	0.430000	0.400000	0.4210	+1.715%	1,751,876	-75.534%
2025-07-11	0.40760	0.420000	0.391000	0.4139	-0.048%	1,184,539	-75.115%
2025-07-10	0.39500	0.415000	0.390200	0.4141	+4.835%	2,449,825	-75.127%
2025-07-09	0.35890	0.395000	0.358900	0.3950	+7.046%	2,361,137	-73.924%
2025-07-08	0.33810	0.369000	0.338100	0.3690	+9.952%	1,971,446	-72.087%
2025-07-07	0.32680	0.350000	0.315000	0.3356	+4.875%	3,368,667	-69.309%
2025-07-03	0.34900	0.353500	0.319300	0.3200	-5.409%	1,859,892	-67.813%
2025-07-02	0.32000	0.359600	0.315300	0.3383	+5.719%	2,060,568	-69.554%
2025-07-01	0.31100	0.329000	0.303000	0.3200	+2.861%	2,322,887	-67.813%
2025-06-30	0.33260	0.336200	0.311000	0.3111	-3.922%	2,864,939	-66.892%
2025-06-27	0.37920	0.379800	0.323800	0.3238	-14.789%	13,329,782	-68.190%
2025-06-26	0.37730	0.390000	0.340900	0.3800	+1.604%	2,693,290	-72.895%
2025-06-25	0.33110	0.374000	0.323300	0.3740	+13.886%	2,173,577	-72.460%
2025-06-24	0.32200	0.333000	0.306300	0.3284	+9.467%	2,033,897	-68.636%
2025-06-23	0.33520	0.345600	0.299800	0.3000	-12.511%	4,132,068	-65.667%
2025-06-20	0.35630	0.359900	0.341000	0.3429	-2.168%	1,249,888	-69.962%
2025-06-18	0.34000	0.364300	0.340000	0.3505	+1.594%	1,076,116	-70.613%
2025-06-17	0.36990	0.369900	0.345000	0.3450	-6.807%	1,034,404	-70.145%
2025-06-16	0.35540	0.374800	0.345000	0.3702	+4.576%	1,201,720	-72.177%
2025-06-13	0.36100	0.370600	0.354000	0.3540	-3.014%	1,105,980	-70.904%
2025-06-12	0.36500	0.385200	0.360000	0.3650	-1.829%	863,809	-71.781%
2025-06-11	0.38000	0.395000	0.367600	0.3718	-3.704%	1,922,330	-72.297%
2025-06-10	0.39500	0.410000	0.382200	0.3861	-2.253%	1,219,027	-73.323%
2025-06-09	0.38000	0.397000	0.370200	0.3950	+6.988%	1,376,503	-73.924%
2025-06-06	0.37010	0.389000	0.365000	0.3692	+1.484%	1,196,515	-72.102%
2025-06-05	0.38240	0.388900	0.363300	0.3638	-3.090%	885,185	-71.688%
2025-06-04	0.37000	0.386600	0.356800	0.3754	+5.449%	1,257,941	-72.563%
2025-06-03	0.35000	0.374600	0.345100	0.3560	+0.028%	1,800,591	-71.067%
2025-06-02	0.35600	0.363100	0.345000	0.3559	+0.736%	1,146,475	-71.059%
2025-05-30	0.36100	0.380000	0.347500	0.3533	-1.997%	1,796,759	-70.846%
2025-05-29	0.38000	0.400000	0.360000	0.3605	-4.402%	1,462,412	-71.429%
2025-05-28	0.38380	0.389999	0.375000	0.3771	-1.746%	898,098	-72.686%
2025-05-27	0.42180	0.421800	0.380000	0.3838	-6.367%	1,571,750	-73.163%
2025-05-23	0.40000	0.419300	0.382000	0.4099	-0.024%	1,901,018	-74.872%
2025-05-22	0.39860	0.420000	0.376300	0.4100	+8.494%	2,185,511	-74.878%
2025-05-21	0.43030	0.444800	0.370000	0.3779	-13.226%	4,018,300	-72.744%
2025-05-20	0.46040	0.468400	0.422100	0.4355	-4.475%	2,495,207	-76.349%
2025-05-19	0.58000	0.580000	0.450300	0.4559	-24.382%	12,523,735	-77.407%
2025-05-16	0.50000	0.638000	0.491000	0.6029	+22.815%	7,869,719	-82.916%
2025-05-15	0.49700	0.499900	0.460000	0.4909	+1.175%	972,093	-79.018%
2025-05-14	0.42790	0.491820	0.427900	0.4852	+10.248%	1,882,966	-78.772%
2025-05-13	0.46500	0.471200	0.415050	0.4401	-4.864%	3,428,635	-76.596%
2025-05-12	0.42000	0.465000	0.419500	0.4626	+15.737%	2,412,482	-77.735%
2025-05-09	0.40940	0.415000	0.391100	0.3997	-2.441%	1,383,240	-74.231%
2025-05-08	0.42000	0.436900	0.406400	0.4097	-2.452%	1,331,753	-74.860%
2025-05-07	0.39300	0.423000	0.393000	0.4200	+3.219%	1,231,355	-75.476%
2025-05-06	0.42620	0.434900	0.391200	0.4069	-6.438%	1,988,166	-74.687%
2025-05-05	0.47000	0.478000	0.414500	0.4349	-5.539%	1,962,248	-76.316%
2025-05-02	0.41930	0.494000	0.399710	0.4604	+11.047%	3,939,781	-77.628%
2025-05-01	0.40930	0.428400	0.396300	0.4146	+1.320%	916,191	-75.157%
2025-04-30	0.39890	0.415700	0.357510	0.4092	+4.228%	1,196,662	-74.829%
2025-04-29	0.38680	0.399800	0.370000	0.3926	+0.204%	769,916	-73.765%
2025-04-28	0.39900	0.406000	0.374600	0.3918	-1.731%	744,567	-73.711%
2025-04-25	0.39560	0.410300	0.386700	0.3987	+0.100%	1,383,583	-74.166%
2025-04-24	0.35100	0.428400	0.351000	0.3983	+7.649%	2,806,234	-74.140%
2025-04-23	0.36050	0.375000	0.344000	0.3700	+7.558%	2,654,306	-72.162%
2025-04-22	0.33000	0.348000	0.321000	0.3440	+3.428%	4,502,207	-70.058%
2025-04-21	0.34500	0.348400	0.305100	0.3326	-0.120%	1,872,304	-69.032%
2025-04-17	0.31210	0.346300	0.312100	0.3330	+9.612%	1,784,961	-69.069%
2025-04-16	0.32500	0.325000	0.295000	0.3038	-7.434%	3,383,249	-66.096%
2025-04-15	0.36500	0.383200	0.325000	0.3282	-11.057%	1,880,765	-68.617%
2025-04-14	0.37740	0.384000	0.344800	0.3690	-0.700%	1,419,983	-72.087%
2025-04-11	0.33000	0.377800	0.320500	0.3716	+17.261%	1,582,582	-72.282%
2025-04-10	0.32250	0.346400	0.314100	0.3169	+0.317%	1,291,815	-67.498%
2025-04-09	0.35000	0.358900	0.300000	0.3159	-8.594%	4,822,665	-67.395%
2025-04-08	0.42040	0.421000	0.342200	0.3456	-15.707%	2,624,973	-70.197%
2025-04-07	0.42000	0.428600	0.363100	0.4100	-5.725%	3,684,062	-74.878%
2025-04-04	0.41000	0.450400	0.400000	0.4349	+6.047%	6,262,455	-76.316%
2025-04-03	0.42100	0.446900	0.395200	0.4101	-7.007%	1,867,763	-74.884%
2025-04-02	0.44000	0.464100	0.435000	0.4410	-4.151%	1,831,975	-76.644%
2025-04-01	0.50000	0.500000	0.460000	0.4601	-5.891%	1,371,837	-77.614%
2025-03-31	0.50080	0.516200	0.450500	0.4889	-5.307%	1,713,743	-78.932%
2025-03-28	0.54010	0.559800	0.515000	0.5163	-4.917%	732,086	-80.050%
2025-03-27	0.53000	0.557000	0.523500	0.5430	+3.765%	1,162,668	-81.031%
2025-03-26	0.53680	0.559857	0.523300	0.5233	-4.733%	523,131	-80.317%
2025-03-25	0.55000	0.570000	0.530200	0.5493	-1.858%	1,113,486	-81.249%
2025-03-24	0.56760	0.600000	0.545600	0.5597	-2.338%	1,621,319	-81.597%
2025-03-21	0.49000	0.619900	0.484700	0.5731	+14.689%	4,677,542	-82.028%
2025-03-20	0.50010	0.518400	0.490100	0.4997	-1.923%	804,463	-79.388%
2025-03-19	0.52040	0.525800	0.500200	0.5095	-2.151%	916,116	-79.784%
2025-03-18	0.55000	0.554950	0.503300	0.5207	-4.704%	1,349,092	-80.219%
2025-03-17	0.50250	0.550000	0.502500	0.5464	+6.428%	1,476,372	-81.149%
2025-03-14	0.52000	0.553400	0.500000	0.5134	+2.742%	1,489,664	-79.938%
2025-03-13	0.51410	0.529500	0.493400	0.4997	-4.345%	1,165,748	-79.388%
2025-03-12	0.54900	0.609900	0.492500	0.5224	-3.277%	1,787,292	-80.283%
2025-03-11	0.51000	0.555000	0.506400	0.5401	+5.447%	1,109,724	-80.929%
2025-03-10	0.54600	0.549700	0.503800	0.5122	-10.517%	1,149,212	-79.891%
2025-03-07	0.49000	0.600500	0.490000	0.5724	+14.160%	4,051,406	-82.006%
2025-03-06	0.48000	0.507800	0.466500	0.5014	-2.223%	1,983,018	-79.458%
2025-03-05	0.48200	0.529500	0.463000	0.5128	+6.390%	1,463,066	-79.914%
2025-03-04	0.44970	0.495000	0.433050	0.4820	+5.057%	2,200,176	-78.631%
2025-03-03	0.50110	0.511300	0.455600	0.4588	-9.756%	2,199,309	-77.550%
2025-02-28	0.50500	0.529000	0.500000	0.5084	-0.353%	3,053,571	-79.740%
2025-02-27	0.52140	0.552300	0.506500	0.5102	-2.073%	1,799,019	-79.812%
2025-02-26	0.54000	0.590000	0.520100	0.5210	-1.698%	2,123,875	-80.230%
2025-02-25	0.54120	0.551500	0.515600	0.5300	-2.430%	2,414,664	-80.566%
2025-02-24	0.55000	0.553800	0.488200	0.5432	+2.491%	3,668,360	-81.038%
2025-02-21	0.56120	0.593000	0.530000	0.5300	-6.228%	3,341,774	-80.566%
2025-02-20	0.58160	0.599900	0.560000	0.5652	-1.721%	2,598,512	-81.776%
2025-02-19	0.60000	0.609000	0.561200	0.5751	-2.426%	4,456,553	-82.090%
2025-02-18	0.67000	0.698500	0.570700	0.5894	-8.903%	4,493,869	-82.525%
2025-02-14	0.59120	0.671900	0.590100	0.6470	+9.161%	3,037,307	-84.080%
2025-02-13	0.54940	0.631000	0.549400	0.5927	+9.496%	3,963,521	-82.622%
2025-02-12	0.58000	0.580000	0.538600	0.5413	-6.073%	2,703,602	-80.972%
2025-02-11	0.59500	0.619900	0.555500	0.5763	-3.741%	2,636,050	-82.127%
2025-02-10	0.61000	0.628400	0.585000	0.5987	-1.869%	2,182,102	-82.796%
2025-02-07	0.61900	0.659800	0.601900	0.6101	+0.148%	1,836,815	-83.118%
2025-02-06	0.61000	0.627500	0.593400	0.6092	+0.329%	2,139,770	-83.093%
2025-02-05	0.55420	0.639900	0.554200	0.6072	+8.371%	3,600,495	-83.037%
2025-02-04	0.55600	0.594000	0.543900	0.5603	-0.391%	2,870,296	-81.617%
2025-02-03	0.56880	0.599000	0.555000	0.5625	-4.092%	1,838,206	-81.689%
2025-01-31	0.59310	0.619900	0.570100	0.5865	-1.113%	1,865,688	-82.438%
2025-01-30	0.54890	0.625000	0.548900	0.5931	+8.886%	3,208,380	-82.634%
2025-01-29	0.57150	0.603000	0.544700	0.5447	-4.606%	2,511,162	-81.091%
2025-01-28	0.59000	0.598400	0.558800	0.5710	-3.840%	3,147,381	-81.961%
2025-01-27	0.62640	0.665500	0.581200	0.5938	-7.059%	3,898,430	-82.654%
2025-01-24	0.61000	0.680000	0.610000	0.6389	+4.789%	2,919,477	-83.879%
2025-01-23	0.62500	0.634400	0.602100	0.6097	-2.976%	4,781,119	-83.106%
2025-01-22	0.64010	0.705300	0.627500	0.6284	-4.090%	4,151,679	-83.609%
2025-01-21	0.63820	0.750000	0.610000	0.6552	+0.337%	7,417,770	-84.280%
2025-01-17	0.62020	0.690800	0.606000	0.6530	+5.255%	8,515,134	-84.227%
2025-01-16	0.65800	0.668700	0.610000	0.6204	-5.886%	4,790,711	-83.398%
2025-01-15	0.65150	0.739800	0.650000	0.6592	+3.032%	6,240,739	-84.375%
2025-01-14	0.69990	0.728100	0.623601	0.6398	-7.410%	8,664,324	-83.901%
2025-01-13	0.67200	0.695800	0.601600	0.6910	+1.752%	9,404,224	-85.094%
2025-01-10	0.71000	0.721100	0.650500	0.6791	-6.396%	8,312,688	-84.833%
2025-01-08	0.81960	0.819600	0.686600	0.7255	-9.539%	16,991,197	-85.803%
2025-01-07	0.86300	0.888200	0.791000	0.8020	-8.259%	8,814,457	-87.157%
2025-01-06	0.96010	0.960100	0.849200	0.8742	-7.365%	7,332,619	-88.218%
2025-01-03	0.91880	0.961500	0.890100	0.9437	+5.066%	4,082,015	-89.086%
2025-01-02	0.91000	0.979000	0.840200	0.8982	+4.905%	4,730,303	-88.533%
2024-12-31	0.80370	0.910000	0.795000	0.8562	+5.055%	5,031,379	-87.970%
2024-12-30	0.82540	0.842700	0.782200	0.8150	-4.488%	5,133,484	-87.362%
2024-12-27	0.89000	0.894800	0.829900	0.8533	-3.756%	4,511,405	-87.929%
2024-12-26	0.82300	0.900000	0.772600	0.8866	+4.110%	7,419,171	-88.383%
2024-12-24	0.83400	0.880000	0.800700	0.8516	-1.742%	3,030,569	-87.905%
2024-12-23	0.85030	0.876400	0.780000	0.8667	-1.523%	7,886,105	-88.116%
2024-12-20	0.95000	0.990100	0.838200	0.8801	-13.716%	14,130,877	-88.297%
2024-12-19	1.05000	1.100000	1.000000	1.0200	-5.556%	6,377,615	-89.902%
2024-12-18	1.05000	1.140000	0.950000	1.0800	-1.818%	7,320,992	-90.463%
2024-12-17	1.12000	1.130000	1.050300	1.1000	-4.348%	4,757,826	-90.636%
2024-12-16	1.10000	1.150000	1.030000	1.1500	0.000%	4,728,892	-91.043%
2024-12-13	1.11000	1.170000	1.081000	1.1500	+0.877%	7,204,610	-91.043%
2024-12-12	1.24000	1.370000	1.115000	1.1400	-8.065%	18,880,740	-90.965%
2024-12-11	1.17030	1.260000	1.160000	1.2400	+2.479%	8,564,273	-91.694%
2024-12-10	1.22000	1.270000	1.190000	1.2100	-2.419%	4,609,932	-91.488%
2024-12-09	1.25000	1.400000	1.220000	1.2400	-3.125%	7,599,844	-91.694%
2024-12-06	1.28000	1.330000	1.180000	1.2800	-0.775%	14,293,303	-91.953%
2024-12-05	1.37000	1.420000	1.270000	1.2900	-6.522%	10,332,139	-92.016%
2024-12-04	1.63000	1.650000	1.200000	1.3800	-18.343%	25,999,162	-92.536%
2024-12-03	1.74000	1.750000	1.670000	1.6900	-3.429%	9,832,388	-93.905%
2024-12-02	2.04500	2.090000	1.680000	1.7500	-13.793%	29,910,782	-94.114%
2024-11-29	2.18000	2.440000	2.030000	2.0300	-76.313%	43,901,181	-94.926%
2024-11-27	10.25000	10.400000	8.390000	8.5700	-16.063%	15,333,985	-98.798%
2024-11-26	9.58000	10.480000	9.450000	10.2100	+6.465%	2,465,437	-98.991%
2024-11-25	9.73000	9.930000	9.240000	9.5900	-0.364%	3,927,005	-98.926%
2024-11-22	9.35000	9.640000	8.950000	9.6250	+3.830%	1,793,446	-98.930%
2024-11-21	9.55000	9.560100	9.166800	9.2700	-1.697%	1,021,051	-98.889%
2024-11-20	8.99000	9.860000	8.820000	9.4300	+5.599%	1,602,521	-98.908%
2024-11-19	8.56000	9.050000	8.560000	8.9300	+3.237%	1,384,610	-98.847%
2024-11-18	8.68000	8.970000	8.510000	8.6500	-0.460%	1,422,075	-98.809%
2024-11-15	9.01000	9.100000	8.670000	8.6900	-3.552%	1,850,364	-98.815%
2024-11-14	8.94000	9.290000	8.710000	9.0100	+1.009%	2,460,177	-98.857%
2024-11-13	10.00000	10.050000	8.910000	8.9200	-9.899%	1,479,322	-98.845%
2024-11-12	10.12000	10.124500	9.700100	9.9000	-3.320%	2,870,412	-98.960%
2024-11-11	10.30000	10.623700	9.850000	10.2400	+1.487%	2,173,511	-98.994%
2024-11-08	9.74000	10.090000	9.620000	10.0900	+3.593%	2,061,018	-98.979%
2024-11-07	9.65000	9.920000	9.434800	9.7400	+0.933%	1,260,797	-98.943%
2024-11-06	9.93000	9.980000	9.500000	9.6500	+0.208%	2,005,604	-98.933%
2024-11-05	9.32000	9.860000	9.000000	9.6300	+3.996%	2,172,477	-98.930%
2024-11-04	9.02000	9.505000	8.810000	9.2600	+1.870%	2,143,391	-98.888%
2024-11-01	8.97000	9.280000	8.750000	9.0900	+2.828%	2,297,547	-98.867%
2024-10-31	8.94000	9.020000	8.383000	8.8400	-2.104%	1,713,356	-98.835%
2024-10-30	8.65000	9.290000	8.600000	9.0300	+3.200%	1,939,852	-98.859%
2024-10-29	8.62000	8.820000	8.350000	8.7500	+1.390%	770,855	-98.823%
2024-10-28	8.52000	8.870000	8.390000	8.6300	+2.372%	679,753	-98.806%
2024-10-25	8.94000	9.030000	8.420000	8.4300	-5.493%	1,688,583	-98.778%
2024-10-24	8.98000	9.180000	8.810000	8.9200	-0.557%	1,831,256	-98.845%
2024-10-23	8.71000	9.140000	8.430000	8.9700	+2.867%	1,596,827	-98.852%
2024-10-22	8.82000	9.250000	8.590000	8.7200	-3.003%	1,794,329	-98.819%
2024-10-21	8.96000	9.059600	8.700000	8.9900	+0.335%	1,416,079	-98.854%
2024-10-18	8.71000	9.025000	8.680100	8.9600	+3.824%	722,477	-98.850%
2024-10-17	8.78000	8.920000	8.570000	8.6300	-1.876%	838,381	-98.806%
2024-10-16	9.20000	9.320000	8.650000	8.7950	-3.775%	921,388	-98.829%
2024-10-15	8.91000	9.180000	8.322500	9.1400	+2.812%	3,405,250	-98.873%
2024-10-14	8.55000	9.240000	8.520000	8.8900	+3.734%	1,872,288	-98.841%
2024-10-11	8.20000	8.680000	8.030000	8.5700	+4.512%	1,325,003	-98.798%
2024-10-10	8.13000	8.301800	7.820000	8.2000	-0.122%	1,184,267	-98.744%
2024-10-09	8.18000	8.330000	7.890000	8.2100	+0.244%	1,590,281	-98.745%
2024-10-08	7.74000	8.350000	7.700000	8.1900	+6.364%	2,188,015	-98.742%
2024-10-07	7.75000	8.080000	7.580000	7.7000	0.000%	1,040,085	-98.662%
2024-10-04	7.94000	8.070000	7.570000	7.7000	-2.098%	991,348	-98.662%
2024-10-03	8.35000	8.365000	7.660000	7.8650	-6.257%	1,468,272	-98.690%
2024-10-02	8.38000	8.600000	8.200000	8.3900	0.000%	3,695,286	-98.772%
2024-10-01	8.41000	8.630000	8.090000	8.3900	-1.294%	2,227,111	-98.772%
2024-09-30	8.28000	8.900000	8.150000	8.5000	+2.781%	1,950,395	-98.788%
2024-09-27	8.48000	8.640000	8.150000	8.2700	-1.665%	865,120	-98.755%
2024-09-26	8.47000	8.790000	8.220000	8.4100	+0.358%	1,697,435	-98.775%
2024-09-25	8.12000	8.620000	8.020000	8.3800	+3.393%	2,438,989	-98.771%
2024-09-24	7.76000	8.250000	7.510000	8.1050	+5.534%	3,870,804	-98.729%
2024-09-23	7.77000	8.120000	7.600100	7.6800	-0.260%	1,776,344	-98.659%
2024-09-20	7.87000	8.380000	7.530000	7.7000	-3.750%	7,960,446	-98.662%
2024-09-19	8.10000	8.869100	7.840000	8.0000	+1.911%	8,947,520	-98.713%
2024-09-18	6.51000	8.413100	6.460000	7.8500	+68.817%	51,107,163	-98.688%
2024-09-17	4.72000	4.800000	4.625000	4.6500	-0.853%	1,277,893	-97.785%
2024-09-16	4.94000	4.990000	4.550000	4.6900	-4.090%	887,737	-97.804%
2024-09-13	4.92000	4.950000	4.610000	4.8900	+0.205%	1,785,681	-97.894%
2024-09-12	5.19000	5.390000	4.860000	4.8800	-6.334%	1,597,570	-97.889%
2024-09-11	5.17000	5.370000	5.000000	5.2100	+0.289%	1,414,836	-98.023%
2024-09-10	5.77000	5.770000	5.145000	5.1950	-9.809%	862,840	-98.017%
2024-09-09	5.70000	6.000000	5.700000	5.7600	+1.053%	602,302	-98.212%
2024-09-06	5.87000	5.950000	5.500000	5.7000	-2.397%	1,208,700	-98.193%
2024-09-05	5.71000	5.990000	5.690000	5.8400	+2.456%	818,570	-98.236%
2024-09-04	5.85000	6.190000	5.540000	5.7000	-2.730%	759,992	-98.193%
2024-09-03	6.39000	6.740000	5.800000	5.8600	-7.571%	1,236,150	-98.242%
2024-08-30	6.13000	6.380000	5.940000	6.3400	+4.276%	1,094,733	-98.375%
2024-08-29	6.33000	6.530000	6.040000	6.0800	-3.030%	772,250	-98.306%
2024-08-28	6.12000	6.310000	6.030000	6.2700	+2.117%	631,306	-98.357%
2024-08-27	5.98000	6.160000	5.840000	6.1400	+3.367%	653,194	-98.322%
2024-08-26	5.79000	6.030000	5.600000	5.9400	+2.946%	750,697	-98.266%
2024-08-23	5.63000	5.800000	5.530000	5.7700	+3.036%	886,037	-98.215%
2024-08-22	6.23000	6.299700	5.580100	5.6000	-9.968%	1,027,090	-98.161%
2024-08-21	5.90000	6.370000	5.810000	6.2200	+5.603%	1,321,020	-98.344%
2024-08-20	5.88000	6.030000	5.550000	5.8900	+0.170%	839,401	-98.251%
2024-08-19	5.84000	6.000000	5.680000	5.8800	+0.513%	822,636	-98.248%
2024-08-16	5.92000	5.950000	5.760000	5.8500	-1.182%	603,199	-98.239%
2024-08-15	5.85000	5.980000	5.280000	5.9200	0.000%	1,892,604	-98.260%
2024-08-14	6.30000	6.410000	5.820000	5.9200	-3.740%	879,017	-98.260%
2024-08-13	5.88000	6.397700	5.820000	6.1500	+5.489%	1,138,257	-98.325%
2024-08-12	6.34000	6.600000	5.565000	5.8300	-6.119%	2,279,632	-98.233%

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

APLT
Applied Therapeutics, Inc. Common Stock
stock NASDAQ