Get the Stockscreener App
0.3533
2.00%
-0.0072
After Hours:
.35
-0.0033
-0.93%
Applied Therapeutics Inc Stock (APLT) Price History
The historical daily chart and data for Applied Therapeutics Inc stock (APLT), show that the latest closing stock price as of May 30, 2025, is $0.3533.
- Applied Therapeutics Inc all-time high stock price is $57.39, occurred on February 04, 2020.
- The lowest Applied Therapeutics Inc stock price recorded was $0.295 on April 16, 2025. Since then, Applied Therapeutics Inc's stock price has risen over 19.76% to $0.3533 now.
- The 52-week high stock price for APLT is $10.62, representing a 2,907% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for APLT is $0.295, indicating a -16.50% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Applied Therapeutics Inc (APLT) stock in the beginning of 2024 was $6.21. The stock closed the year at $0.76, a loss of over -87.76% for the year.
The table below shows more information about APLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.38 | $0.3475 | $0.0325 | 1,772,768.0 | -2.00% |
| May 29, 2025 | $0.40 | $0.36 | $0.04 | 1,428,309.0 | -4.40% |
| May 28, 2025 | $0.39 | $0.375 | $0.015 | 885,314.0 | -1.75% |
| May 27, 2025 | $0.4218 | $0.38 | $0.0418 | 1,554,094.0 | -6.37% |
| May 23, 2025 | $0.4193 | $0.382 | $0.0373 | 1,898,075.0 | -0.02% |
| May 22, 2025 | $0.42 | $0.3763 | $0.0437 | 2,129,081.0 | +8.49% |
| May 21, 2025 | $0.4448 | $0.37 | $0.0748 | 3,978,595.0 | -13.23% |
| May 20, 2025 | $0.4684 | $0.4221 | $0.0463 | 2,458,420.0 | -4.47% |
| May 19, 2025 | $0.58 | $0.4503 | $0.1297 | 12,444,647.0 | -24.38% |
| May 16, 2025 | $0.638 | $0.491 | $0.147 | 7,657,529.0 | +22.82% |
| May 15, 2025 | $0.4999 | $0.46 | $0.0399 | 926,024.0 | +1.17% |
| May 14, 2025 | $0.4918 | $0.4279 | $0.0639 | 1,850,891.0 | +10.25% |
| May 13, 2025 | $0.4712 | $0.4151 | $0.0562 | 3,420,545.0 | -4.86% |
| May 12, 2025 | $0.465 | $0.4195 | $0.0455 | 2,394,543.0 | +15.74% |
| May 09, 2025 | $0.415 | $0.3911 | $0.0239 | 1,190,144.0 | -2.44% |
| May 08, 2025 | $0.4369 | $0.4064 | $0.0305 | 1,325,843.0 | -2.45% |
| May 07, 2025 | $0.423 | $0.393 | $0.03 | 1,228,873.0 | +3.22% |
| May 06, 2025 | $0.4349 | $0.3912 | $0.0437 | 1,966,664.0 | -6.44% |
| May 05, 2025 | $0.478 | $0.4145 | $0.0635 | 1,948,263.0 | -5.54% |
| May 02, 2025 | $0.494 | $0.3997 | $0.0943 | 3,875,120.0 | +11.05% |
Applied Therapeutics Inc Stock (APLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Therapeutics Inc Stock (APLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.638 | $0.3475 | $0.2905 | 59,002,261.0 | -13.66% |
| Apr, 2025 | $0.50 | $0.295 | $0.205 | 49,326,349.0 | -16.30% |
| Mar, 2025 | $0.6199 | $0.4505 | $0.1694 | 32,474,567.0 | -3.84% |
| Feb, 2025 | $0.6985 | $0.4882 | $0.2103 | 54,519,724.0 | -13.32% |
| Jan, 2025 | $0.979 | $0.5447 | $0.4343 | 121,454,690.0 | -31.50% |
Applied Therapeutics Inc Stock (APLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $0.7726 | $1.32 | 201,583,416.0 | -59.85% |
| Nov, 2024 | $10.62 | $2.03 | $8.59 | 89,994,188.0 | -77.04% |
| Oct, 2024 | $9.32 | $7.57 | $1.75 | 36,868,339.0 | +4.00% |
| Sep, 2024 | $8.90 | $4.55 | $4.35 | 92,218,349.0 | +34.07% |
| Aug, 2024 | $6.64 | $5.23 | $1.41 | 25,541,385.0 | +6.73% |
| Jul, 2024 | $6.20 | $4.27 | $1.93 | 17,650,559.0 | +27.19% |
| Jun, 2024 | $5.51 | $4.08 | $1.42 | 31,682,125.0 | +9.11% |
| May, 2024 | $5.18 | $3.95 | $1.23 | 13,483,637.0 | -3.17% |
| Apr, 2024 | $6.70 | $4.17 | $2.54 | 19,368,703.0 | -35.00% |
| Mar, 2024 | $7.72 | $5.36 | $2.36 | 25,759,296.0 | -4.49% |
| Feb, 2024 | $9.39 | $2.58 | $6.81 | 66,272,491.0 | +127.48% |
| Jan, 2024 | $4.42 | $1.85 | $2.57 | 43,558,946.0 | -6.57% |
Applied Therapeutics Inc Stock (APLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.42 | $2.09 | $1.33 | 30,938,708.0 | +58.77% |
| Nov, 2023 | $2.65 | $1.79 | $0.8599 | 11,170,173.0 | -12.08% |
| Oct, 2023 | $3.11 | $2.11 | $1.00 | 20,254,795.0 | -3.61% |
| Sep, 2023 | $2.90 | $1.22 | $1.68 | 33,083,851.0 | +87.22% |
| Aug, 2023 | $2.18 | $1.18 | $0.998 | 7,290,692.0 | -25.28% |
| Jul, 2023 | $1.90 | $1.24 | $0.66 | 3,464,612.0 | +39.06% |
| Jun, 2023 | $1.54 | $1.21 | $0.3295 | 4,170,268.0 | -0.78% |
| May, 2023 | $2.18 | $1.26 | $0.92 | 6,881,315.0 | -24.12% |
| Apr, 2023 | $2.09 | $0.76 | $1.33 | 14,896,421.0 | +109.59% |
| Mar, 2023 | $1.04 | $0.7571 | $0.2829 | 3,189,254.0 | -19.69% |
| Feb, 2023 | $1.19 | $0.9308 | $0.2592 | 8,685,337.0 | -9.01% |
| Jan, 2023 | $1.24 | $0.7308 | $0.5092 | 6,276,984.0 | +46.05% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):