Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4407 -0.0093 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 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%)
Jul 01, 2025 0.3110 0.3290 0.3080 0.3200 2,321,552 +0.01(+2.86%)
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%)
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.