5 DAY PERFORMANCE
+334.97%
1 MONTH PERFORMANCE
+17.65%
3 MONTH PERFORMANCE
+127.17%
6 MONTH PERFORMANCE
+153.16%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
-19.35%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.22 | $0.24 (9.45%) | $0.25 | $0.22 | 4.27 M | $35.21 M |
| 12/08/2025 | $0.22 | $0.22 (0%) | $0.23 | $0.21 | 3.45 M | $32.02 M |
| 12/05/2025 | $0.23 | $0.22 (-5.83%) | $0.23 | $0.22 | 5.85 M | $31.53 M |
| 12/04/2025 | $0.21 | $0.23 (8.96%) | $0.24 | $0.21 | 8.55 M | $33.46 M |
| 12/03/2025 | $0.21 | $0.21 (0.57%) | $0.22 | $0.20 | 5.64 M | $30.74 M |
| 12/02/2025 | $0.24 | $0.21 (-11.73%) | $0.24 | $0.21 | 8.50 M | $30.99 M |
| 12/01/2025 | $0.25 | $0.24 (-3.67%) | $0.26 | $0.24 | 4.46 M | $35.11 M |
| 11/28/2025 | $0.26 | $0.26 (-1.52%) | $0.27 | $0.25 | 4.57 M | $37.85 M |
| 11/26/2025 | $0.25 | $0.26 (7.18%) | $0.27 | $0.24 | 6.99 M | $38.46 M |
| 11/25/2025 | $0.26 | $0.25 (-4.19%) | $0.26 | $0.24 | 5.30 M | $36.26 M |
| 11/24/2025 | $0.26 | $0.26 (-0.69%) | $0.27 | $0.26 | 5.75 M | $37.60 M |
| 11/21/2025 | $0.29 | $0.26 (-10.79%) | $0.29 | $0.25 | 9.34 M | $37.66 M |
| 11/20/2025 | $0.28 | $0.28 (0.68%) | $0.31 | $0.27 | 8.72 M | $40.86 M |
| 11/19/2025 | $0.29 | $0.29 (-2.56%) | $0.32 | $0.26 | 16.09 M | $41.48 M |
| 11/18/2025 | $0.31 | $0.30 (-5.21%) | $0.34 | $0.28 | 30.85 M | $43.43 M |
| 11/17/2025 | $0.25 | $0.28 (12.78%) | $0.40 | $0.22 | 317.23 M | $41.37 M |
| 11/14/2025 | $0.29 | $0.22 (-25.85%) | $0.31 | $0.22 | 42.91 M | $31.78 M |
| 11/13/2025 | $0.56 | $0.27 (-51.38%) | $0.59 | $0.27 | 44.85 M | $39.30 M |
| 11/12/2025 | $0.93 | $0.91 (-1.91%) | $1.02 | $0.90 | 1.52 M | $132.46 M |
| 11/11/2025 | $0.82 | $0.92 (12.21%) | $0.95 | $0.82 | 1.27 M | $133.91 M |
| 11/10/2025 | $0.95 | $0.84 (-11.58%) | $0.95 | $0.80 | 1.36 M | $122.27 M |
| 11/07/2025 | $0.76 | $0.85 (11.84%) | $0.85 | $0.75 | 2.77 M | $123.33 M |
| 11/06/2025 | $0.89 | $0.75 (-16.24%) | $0.90 | $0.75 | 3.37 M | $108.38 M |
| 11/05/2025 | $0.96 | $0.89 (-7.28%) | $1.00 | $0.89 | 1.69 M | $129.13 M |
| 11/04/2025 | $1.00 | $1.01 (1%) | $1.09 | $0.96 | 1.28 M | $146.54 M |
| 11/03/2025 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.03 | 1.71 M | $150.90 M |
| 10/31/2025 | $1.11 | $1.15 (3.6%) | $1.24 | $1.09 | 1.67 M | $166.86 M |
| 10/30/2025 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.08 | 1.95 M | $163.95 M |
| 10/29/2025 | $1.27 | $1.22 (-3.94%) | $1.31 | $1.19 | 1.64 M | $177.01 M |
| 10/28/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.22 | 1.40 M | $188.62 M |
| 10/27/2025 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.16 | 3.62 M | $190.07 M |
| 10/24/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.31 | 1.65 M | $198.78 M |
| 10/23/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.24 | 2.88 M | $198.78 M |
| 10/22/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.21 | 3.63 M | $201.68 M |
| 10/21/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.32 | 3.15 M | $210.38 M |
| 10/20/2025 | $1.28 | $1.47 (14.84%) | $1.49 | $1.27 | 5.02 M | $213.28 M |
| 10/17/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.18 | 2.30 M | $185.72 M |
| 10/16/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.17 | 2.15 M | $181.36 M |
| 10/15/2025 | $1.16 | $1.25 (7.76%) | $1.25 | $1.12 | 3.40 M | $181.36 M |
| 10/14/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.03 | 2.83 M | $166.86 M |
| 10/13/2025 | $0.95 | $1.14 (20%) | $1.17 | $0.90 | 4.14 M | $165.40 M |
| 10/10/2025 | $1.04 | $0.94 (-9.59%) | $1.06 | $0.92 | 2.77 M | $136.43 M |
| 10/09/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $0.94 | 3.82 M | $152.35 M |
| 10/08/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 2.52 M | $155.25 M |
| 10/07/2025 | $1.04 | $1.07 (2.88%) | $1.19 | $1.00 | 5.26 M | $155.25 M |
| 10/06/2025 | $1.00 | $1.02 (2%) | $1.19 | $0.99 | 7.22 M | $147.99 M |
| 10/03/2025 | $0.94 | $1.00 (6.16%) | $1.05 | $0.88 | 9.39 M | $145.09 M |
| 10/02/2025 | $0.75 | $0.93 (24.56%) | $0.97 | $0.72 | 12.44 M | $135.54 M |
| 10/01/2025 | $0.59 | $0.70 (19.27%) | $0.90 | $0.58 | 31.88 M | $101.58 M |
| 09/30/2025 | $0.59 | $0.60 (2.53%) | $0.62 | $0.56 | 5.09 M | $87.77 M |
| 09/29/2025 | $0.63 | $0.61 (-2.56%) | $0.74 | $0.56 | 37.96 M | $88.78 M |
| 09/26/2025 | $0.57 | $1.24 (115.8%) | $1.32 | $0.56 | 114.73 M | $179.91 M |
| 09/25/2025 | $0.47 | $0.56 (20.37%) | $0.58 | $0.45 | 4.43 M | $81.28 M |
| 09/24/2025 | $0.46 | $0.47 (1.17%) | $0.48 | $0.46 | 722.10 K | $67.53 M |
| 09/23/2025 | $0.47 | $0.45 (-3.57%) | $0.49 | $0.45 | 753.70 K | $65.87 M |
| 09/22/2025 | $0.45 | $0.48 (5.73%) | $0.48 | $0.44 | 1.41 M | $69.03 M |
| 09/19/2025 | $0.46 | $0.43 (-4.46%) | $0.46 | $0.43 | 1.94 M | $63.07 M |
| 09/18/2025 | $0.41 | $0.45 (7.82%) | $0.45 | $0.41 | 618.40 K | $64.57 M |
| 09/17/2025 | $0.44 | $0.41 (-7.09%) | $0.45 | $0.41 | 978.80 K | $59.63 M |
| 09/16/2025 | $0.41 | $0.43 (4.88%) | $0.43 | $0.41 | 441.70 K | $62.39 M |
| 09/15/2025 | $0.42 | $0.42 (-1.07%) | $0.43 | $0.40 | 783.44 K | $60.36 M |
| 09/12/2025 | $0.43 | $0.42 (-2.35%) | $0.45 | $0.42 | 816.42 K | $61.03 M |
| 09/11/2025 | $0.46 | $0.44 (-2.99%) | $0.46 | $0.44 | 700.10 K | $64.04 M |
| 09/10/2025 | $0.45 | $0.44 (-0.98%) | $0.46 | $0.43 | 719.30 K | $64.49 M |
| 09/09/2025 | $0.44 | $0.44 (0.05%) | $0.45 | $0.43 | 696.42 K | $63.87 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.
