Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4927 -0.0186 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.5050 0.5137 0.4908 0.4927 505,791 -0.02(-3.64%)
Aug 28, 2025 0.5100 0.5297 0.5052 0.5113 369,378 +0.01(+1.51%)
Aug 27, 2025 0.5300 0.5329 0.5037 0.5037 641,627 -0.03(-5.59%)
Aug 26, 2025 0.5125 0.5335 0.5000 0.5335 755,839 +0.02(+3.69%)
Aug 25, 2025 0.5100 0.5279 0.4954 0.5145 847,700 +0.00(+0.49%)
Aug 22, 2025 0.5136 0.5200 0.5023 0.5120 608,702 -0.00(-0.41%)
Aug 21, 2025 0.4860 0.5168 0.4717 0.5141 1,584,412 +0.01(+2.94%)
Aug 20, 2025 0.4800 0.4997 0.4713 0.4994 1,091,588 +0.02(+3.18%)
Aug 19, 2025 0.5000 0.5038 0.4723 0.4840 1,017,575 -0.02(-3.20%)
Aug 18, 2025 0.4800 0.5300 0.4808 0.5000 1,978,244 +0.02(+4.36%)
Aug 15, 2025 0.4351 0.4791 0.4351 0.4791 739,746 +0.01(+1.50%)
Aug 14, 2025 0.4336 0.4745 0.4220 0.4720 879,255 +0.02(+4.54%)
Aug 13, 2025 0.4400 0.4666 0.4396 0.4515 970,705 +0.01(+2.61%)
Aug 12, 2025 0.4400 0.4472 0.4220 0.4400 727,661 -0.01(-2.03%)
Aug 11, 2025 0.4300 0.4587 0.4300 0.4491 600,921 +0.02(+5.52%)
Aug 08, 2025 0.4310 0.4540 0.4220 0.4256 444,271 -0.01(-1.75%)
Aug 07, 2025 0.4520 0.4599 0.4278 0.4332 581,659 -0.01(-2.52%)
Aug 06, 2025 0.4800 0.4800 0.4444 0.4444 508,855 -0.03(-6.54%)
Aug 05, 2025 0.4700 0.4833 0.4618 0.4755 654,001 +0.01(+1.17%)
Aug 04, 2025 0.4427 0.4700 0.4312 0.4700 551,765 +0.03(+6.65%)
Aug 01, 2025 0.4600 0.4600 0.4301 0.4407 673,937 -0.01(-2.07%)
Jul 31, 2025 0.4302 0.4500 0.4011 0.4500 1,619,200 +0.02(+4.58%)
Jul 30, 2025 0.4401 0.4550 0.4242 0.4303 631,397 -0.01(-2.78%)
Jul 29, 2025 0.5100 0.5100 0.4408 0.4426 944,555 -0.05(-9.67%)
Jul 28, 2025 0.4800 0.5367 0.4700 0.4900 1,030,396 +0.01(+2.08%)
Jul 25, 2025 0.5090 0.5090 0.4581 0.4800 1,435,928 -0.03(-5.70%)
Jul 24, 2025 0.5200 0.5298 0.5088 0.5090 752,994 -0.03(-5.02%)
Jul 23, 2025 0.4780 0.5448 0.4721 0.5359 2,651,549 +0.06(+12.84%)
Jul 22, 2025 0.4600 0.4780 0.4438 0.4749 902,038 +0.01(+3.24%)
Jul 21, 2025 0.4811 0.4850 0.4465 0.4600 1,239,567 -0.00(-0.41%)
Jul 18, 2025 0.4700 0.4787 0.4451 0.4619 1,066,051 -0.01(-1.70%)
Jul 17, 2025 0.4400 0.4700 0.4385 0.4699 1,281,885 +0.03(+7.36%)
Jul 16, 2025 0.4380 0.4380 0.4070 0.4377 1,132,306 +0.01(+3.55%)
Jul 15, 2025 0.4210 0.4380 0.3400 0.4227 3,645,460 +0.00(+0.40%)
Jul 14, 2025 0.4000 0.4300 0.4000 0.4210 1,751,476 +0.01(+1.72%)
Jul 11, 2025 0.4076 0.4200 0.3910 0.4139 1,184,539 -0.00(-0.05%)
Jul 10, 2025 0.3950 0.4150 0.3902 0.4141 2,443,758 +0.02(+4.84%)
Jul 09, 2025 0.3589 0.3950 0.3589 0.3950 2,360,703 +0.03(+7.05%)
Jul 08, 2025 0.3381 0.3690 0.3381 0.3690 1,971,166 +0.03(+9.95%)
Jul 07, 2025 0.3268 0.3500 0.3150 0.3356 3,366,794 +0.02(+4.88%)
Jul 03, 2025 0.3490 0.3535 0.3193 0.3200 1,859,892 -0.02(-5.41%)
Jul 02, 2025 0.3200 0.3596 0.3153 0.3383 2,059,785 +0.02(+5.72%)
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.