ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.240 +0.680 (+121.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.5746 1.320 0.5602 1.240 114,725,120 +0.68(+121.35%)
Sep 25, 2025 0.4654 0.5800 0.4526 0.5602 4,416,243 +0.09(+20.37%)
Sep 24, 2025 0.4600 0.4799 0.4574 0.4654 722,062 +0.01(+2.51%)
Sep 23, 2025 0.4708 0.4900 0.4540 0.4540 753,680 -0.02(-4.58%)
Sep 22, 2025 0.4500 0.4796 0.4356 0.4758 1,413,333 +0.04(+9.45%)
Sep 19, 2025 0.4550 0.4595 0.4300 0.4347 1,940,188 -0.01(-2.36%)
Sep 18, 2025 0.4129 0.4505 0.4129 0.4452 617,439 +0.03(+8.24%)
Sep 17, 2025 0.4427 0.4462 0.4113 0.4113 977,784 -0.02(-4.35%)
Sep 16, 2025 0.4100 0.4319 0.4100 0.4300 440,449 +0.01(+3.37%)
Sep 15, 2025 0.4205 0.4320 0.4013 0.4160 783,441 -0.00(-1.09%)
Sep 12, 2025 0.4307 0.4450 0.4202 0.4206 816,415 -0.02(-4.71%)
Sep 11, 2025 0.4550 0.4550 0.4350 0.4414 698,820 -0.00(-0.70%)
Sep 10, 2025 0.4489 0.4590 0.4302 0.4445 719,257 +0.00(+0.98%)
Sep 09, 2025 0.4400 0.4496 0.4280 0.4402 694,414 -0.00(-0.02%)
Sep 08, 2025 0.4765 0.4899 0.4403 0.4403 970,029 -0.03(-7.09%)
Sep 05, 2025 0.4753 0.4887 0.4679 0.4739 483,661 +0.01(+1.87%)
Sep 04, 2025 0.5150 0.5150 0.4603 0.4652 1,148,686 -0.05(-9.07%)
Sep 03, 2025 0.5100 0.5339 0.5000 0.5116 1,009,934 -0.01(-1.63%)
Sep 02, 2025 0.5090 0.5320 0.4837 0.5201 963,342 +0.03(+5.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.