5 DAY PERFORMANCE
+51.99%
1 MONTH PERFORMANCE
+60.72%
3 MONTH PERFORMANCE
-23.68%
6 MONTH PERFORMANCE
-82.17%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-85.52%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.55 | $0.52 (-4.85%) | $0.61 | $0.49 | 1.79 M | $7.23 M |
| 03/11/2025 | $0.51 | $0.54 (5.9%) | $0.56 | $0.51 | 1.11 M | $7.80 M |
| 03/10/2025 | $0.55 | $0.51 (-6.19%) | $0.55 | $0.50 | 1.15 M | $7.39 M |
| 03/07/2025 | $0.49 | $0.57 (16.82%) | $0.60 | $0.49 | 4.06 M | $8.26 M |
| 03/06/2025 | $0.48 | $0.50 (4.46%) | $0.51 | $0.47 | 1.99 M | $7.24 M |
| 03/05/2025 | $0.48 | $0.51 (6.39%) | $0.53 | $0.46 | 1.48 M | $7.40 M |
| 03/04/2025 | $0.45 | $0.48 (7.18%) | $0.50 | $0.43 | 2.20 M | $6.96 M |
| 03/03/2025 | $0.50 | $0.46 (-8.44%) | $0.51 | $0.46 | 2.20 M | $6.62 M |
| 02/28/2025 | $0.51 | $0.51 (0.67%) | $0.53 | $0.50 | 3.08 M | $7.34 M |
| 02/27/2025 | $0.52 | $0.51 (-2.15%) | $0.55 | $0.51 | 1.81 M | $7.36 M |
| 02/26/2025 | $0.54 | $0.52 (-3.52%) | $0.59 | $0.52 | 2.13 M | $7.52 M |
| 02/25/2025 | $0.54 | $0.53 (-2.07%) | $0.55 | $0.52 | 2.43 M | $7.65 M |
| 02/24/2025 | $0.55 | $0.54 (-1.24%) | $0.55 | $0.49 | 3.67 M | $7.84 M |
| 02/21/2025 | $0.56 | $0.53 (-5.56%) | $0.59 | $0.53 | 3.37 M | $7.65 M |
| 02/20/2025 | $0.58 | $0.57 (-2.82%) | $0.60 | $0.56 | 2.60 M | $8.16 M |
| 02/19/2025 | $0.60 | $0.58 (-4.15%) | $0.61 | $0.56 | 4.46 M | $8.30 M |
| 02/18/2025 | $0.67 | $0.59 (-12.03%) | $0.70 | $0.57 | 4.49 M | $8.51 M |
| 02/14/2025 | $0.59 | $0.65 (9.44%) | $0.67 | $0.59 | 3.06 M | $9.34 M |
| 02/13/2025 | $0.55 | $0.59 (7.88%) | $0.63 | $0.55 | 3.97 M | $8.56 M |
| 02/12/2025 | $0.58 | $0.54 (-6.67%) | $0.58 | $0.54 | 2.71 M | $7.81 M |
| 02/11/2025 | $0.60 | $0.58 (-3.14%) | $0.62 | $0.56 | 2.64 M | $8.32 M |
| 02/10/2025 | $0.61 | $0.60 (-1.85%) | $0.63 | $0.59 | 2.19 M | $8.64 M |
| 02/07/2025 | $0.62 | $0.61 (-1.44%) | $0.66 | $0.60 | 1.85 M | $8.81 M |
| 02/06/2025 | $0.61 | $0.61 (-0.13%) | $0.63 | $0.59 | 2.15 M | $8.79 M |
| 02/05/2025 | $0.55 | $0.61 (9.56%) | $0.64 | $0.55 | 3.60 M | $8.76 M |
| 02/04/2025 | $0.56 | $0.56 (0.77%) | $0.59 | $0.54 | 2.88 M | $8.09 M |
| 02/03/2025 | $0.57 | $0.56 (-1.11%) | $0.60 | $0.56 | 1.85 M | $8.12 M |
| 01/31/2025 | $0.59 | $0.59 (-1.11%) | $0.62 | $0.57 | 1.89 M | $8.47 M |
| 01/30/2025 | $0.55 | $0.59 (8.05%) | $0.63 | $0.55 | 3.21 M | $8.56 M |
| 01/29/2025 | $0.57 | $0.54 (-4.69%) | $0.60 | $0.54 | 2.53 M | $7.86 M |
| 01/28/2025 | $0.59 | $0.57 (-3.22%) | $0.60 | $0.56 | 3.15 M | $8.24 M |
| 01/27/2025 | $0.63 | $0.59 (-5.2%) | $0.67 | $0.58 | 3.91 M | $8.57 M |
| 01/24/2025 | $0.61 | $0.64 (4.74%) | $0.68 | $0.61 | 2.92 M | $9.22 M |
| 01/23/2025 | $0.63 | $0.61 (-2.45%) | $0.63 | $0.60 | 4.79 M | $8.80 M |
| 01/22/2025 | $0.64 | $0.63 (-1.83%) | $0.71 | $0.63 | 4.16 M | $9.07 M |
| 01/21/2025 | $0.64 | $0.66 (2.66%) | $0.75 | $0.61 | 7.43 M | $9.46 M |
| 01/17/2025 | $0.62 | $0.65 (5.29%) | $0.69 | $0.61 | 8.53 M | $9.43 M |
| 01/16/2025 | $0.66 | $0.62 (-5.71%) | $0.67 | $0.61 | 4.81 M | $8.96 M |
| 01/15/2025 | $0.65 | $0.66 (1.18%) | $0.74 | $0.65 | 6.26 M | $9.52 M |
| 01/14/2025 | $0.70 | $0.64 (-8.59%) | $0.73 | $0.62 | 8.83 M | $9.24 M |
| 01/13/2025 | $0.67 | $0.69 (2.83%) | $0.70 | $0.60 | 9.56 M | $9.97 M |
| 01/10/2025 | $0.71 | $0.68 (-4.35%) | $0.72 | $0.65 | 8.48 M | $9.80 M |
| 01/08/2025 | $0.82 | $0.73 (-11.48%) | $0.82 | $0.69 | 17.22 M | $10.47 M |
| 01/07/2025 | $0.86 | $0.80 (-7.07%) | $0.89 | $0.79 | 9.27 M | $11.58 M |
| 01/06/2025 | $0.96 | $0.87 (-8.95%) | $0.96 | $0.85 | 7.33 M | $12.62 M |
| 01/03/2025 | $0.92 | $0.94 (2.71%) | $0.96 | $0.89 | 4.09 M | $13.62 M |
| 01/02/2025 | $0.91 | $0.90 (-1.3%) | $0.98 | $0.84 | 4.73 M | $12.97 M |
| 12/31/2024 | $0.80 | $0.86 (6.53%) | $0.91 | $0.80 | 5.03 M | $12.36 M |
| 12/30/2024 | $0.83 | $0.82 (-1.26%) | $0.84 | $0.78 | 5.13 M | $11.76 M |
| 12/27/2024 | $0.89 | $0.85 (-4.12%) | $0.89 | $0.83 | 4.52 M | $12.32 M |
| 12/26/2024 | $0.82 | $0.89 (7.73%) | $0.90 | $0.77 | 7.42 M | $12.80 M |
| 12/24/2024 | $0.83 | $0.85 (2.11%) | $0.88 | $0.80 | 3.03 M | $12.29 M |
| 12/23/2024 | $0.85 | $0.87 (1.93%) | $0.88 | $0.78 | 7.91 M | $12.51 M |
| 12/20/2024 | $0.95 | $0.88 (-7.36%) | $0.99 | $0.84 | 14.13 M | $12.70 M |
| 12/19/2024 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.00 | 6.40 M | $14.72 M |
| 12/18/2024 | $1.05 | $1.08 (2.86%) | $1.14 | $0.95 | 7.32 M | $15.59 M |
| 12/17/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.05 | 4.76 M | $15.88 M |
| 12/16/2024 | $1.10 | $1.15 (4.55%) | $1.15 | $1.03 | 4.73 M | $16.60 M |
| 12/13/2024 | $1.11 | $1.15 (3.6%) | $1.17 | $1.08 | 7.20 M | $16.60 M |
| 12/12/2024 | $1.24 | $1.14 (-8.06%) | $1.37 | $1.12 | 18.89 M | $16.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
