Skip to main content

Applied Therapeutics, Inc. - Common Stock (NQ:APLT)

0.3111 -0.0127 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3326 0.3362 0.3110 0.3111 2,856,458 -0.01(-3.92%)
Jun 27, 2025 0.3792 0.3798 0.3238 0.3238 13,329,784 -0.06(-14.79%)
Jun 26, 2025 0.3773 0.3900 0.3409 0.3800 2,693,290 +0.01(+1.60%)
Jun 25, 2025 0.3300 0.3740 0.3233 0.3740 2,172,026 +0.05(+13.89%)
Jun 24, 2025 0.3200 0.3330 0.3063 0.3284 2,033,747 +0.03(+9.47%)
Jun 23, 2025 0.3352 0.3456 0.2998 0.3000 4,131,177 -0.04(-12.51%)
Jun 20, 2025 0.3599 0.3599 0.3410 0.3429 1,249,888 -0.01(-2.17%)
Jun 18, 2025 0.3400 0.3643 0.3400 0.3505 1,076,116 +0.01(+1.59%)
Jun 17, 2025 0.3699 0.3699 0.3450 0.3450 1,034,192 -0.03(-6.81%)
Jun 16, 2025 0.3600 0.3748 0.3450 0.3702 1,197,477 +0.02(+4.58%)
Jun 13, 2025 0.3600 0.3706 0.3540 0.3540 1,105,980 -0.01(-3.01%)
Jun 12, 2025 0.3650 0.3852 0.3600 0.3650 862,778 -0.01(-1.83%)
Jun 11, 2025 0.3800 0.3950 0.3676 0.3718 1,922,330 -0.01(-3.70%)
Jun 10, 2025 0.4000 0.4100 0.3822 0.3861 1,218,603 -0.01(-2.25%)
Jun 09, 2025 0.3800 0.3970 0.3702 0.3950 1,369,645 +0.03(+6.99%)
Jun 06, 2025 0.3701 0.3890 0.3650 0.3692 1,196,515 +0.01(+1.48%)
Jun 05, 2025 0.3824 0.3889 0.3633 0.3638 882,984 -0.01(-3.09%)
Jun 04, 2025 0.3700 0.3866 0.3568 0.3754 1,255,440 +0.02(+5.45%)
Jun 03, 2025 0.3500 0.3746 0.3451 0.3560 1,800,591 +0.00(+0.03%)
Jun 02, 2025 0.3560 0.3631 0.3450 0.3559 1,145,215 +0.00(+0.74%)
May 30, 2025 0.3610 0.3800 0.3475 0.3533 1,796,759 -0.01(-2.00%)
May 29, 2025 0.3800 0.4000 0.3600 0.3605 1,456,229 -0.02(-4.40%)
May 28, 2025 0.3838 0.3900 0.3750 0.3771 897,489 -0.01(-1.75%)
May 27, 2025 0.4218 0.4218 0.3800 0.3838 1,571,450 -0.03(-6.37%)
May 23, 2025 0.4000 0.4193 0.3820 0.4099 1,901,021 -0.00(-0.02%)
May 22, 2025 0.3986 0.4200 0.3763 0.4100 2,181,370 +0.03(+8.49%)
May 21, 2025 0.4303 0.4448 0.3700 0.3779 4,013,251 -0.06(-13.23%)
May 20, 2025 0.4604 0.4684 0.4221 0.4355 2,467,659 -0.02(-4.47%)
May 19, 2025 0.5800 0.5800 0.4503 0.4559 12,495,774 -0.15(-24.38%)
May 16, 2025 0.5000 0.6380 0.4910 0.6029 7,869,720 +0.11(+22.82%)
May 15, 2025 0.4970 0.4999 0.4600 0.4909 968,573 +0.01(+1.17%)
May 14, 2025 0.4279 0.4918 0.4279 0.4852 1,876,996 +0.05(+10.25%)
May 13, 2025 0.4650 0.4712 0.4151 0.4401 3,427,477 -0.02(-4.86%)
May 12, 2025 0.4200 0.4650 0.4195 0.4626 2,411,357 +0.06(+15.74%)
May 09, 2025 0.4100 0.4150 0.3911 0.3997 1,383,240 -0.01(-2.44%)
May 08, 2025 0.4200 0.4369 0.4064 0.4097 1,331,753 -0.01(-2.45%)
May 07, 2025 0.3900 0.4230 0.3930 0.4200 1,231,155 +0.01(+3.22%)
May 06, 2025 0.4300 0.4349 0.3912 0.4069 1,977,666 -0.03(-6.44%)
May 05, 2025 0.4700 0.4780 0.4145 0.4349 1,961,204 -0.03(-5.54%)
May 02, 2025 0.4193 0.4940 0.3997 0.4604 3,939,782 +0.05(+11.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.