-
5 DAY PERFORMANCE
-10.70% -
1 MONTH PERFORMANCE
-1.42% -
3 MONTH PERFORMANCE
+52.20% -
6 MONTH PERFORMANCE
+104.77% -
YEAR-TO-DATE PERFORMANCE
+168.96% -
1 YEAR PERFORMANCE
+323.00%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.94 | $9.01 (0.78%) | $9.29 | $8.71 | 2.46 M | $130.06 M |
| 11/13/2024 | $10.00 | $8.92 (-10.8%) | $10.05 | $8.91 | 1.49 M | $128.76 M |
| 11/12/2024 | $10.12 | $9.90 (-2.17%) | $10.12 | $9.70 | 2.89 M | $142.90 M |
| 11/11/2024 | $10.30 | $10.24 (-0.58%) | $10.62 | $9.85 | 2.18 M | $147.81 M |
| 11/08/2024 | $9.74 | $10.09 (3.59%) | $10.09 | $9.62 | 2.07 M | $145.64 M |
| 11/07/2024 | $9.65 | $9.74 (0.93%) | $9.92 | $9.43 | 1.28 M | $140.59 M |
| 11/06/2024 | $9.93 | $9.65 (-2.82%) | $9.98 | $9.50 | 2.03 M | $139.29 M |
| 11/05/2024 | $9.32 | $9.63 (3.33%) | $9.86 | $9.00 | 2.19 M | $139.00 M |
| 11/04/2024 | $9.02 | $9.26 (2.66%) | $9.51 | $8.81 | 2.15 M | $133.66 M |
| 11/01/2024 | $8.97 | $9.09 (1.34%) | $9.28 | $8.75 | 2.31 M | $131.21 M |
| 10/31/2024 | $8.94 | $8.84 (-1.12%) | $9.02 | $8.38 | 1.72 M | $127.60 M |
| 10/30/2024 | $8.65 | $9.03 (4.39%) | $9.29 | $8.60 | 1.94 M | $130.34 M |
| 10/29/2024 | $8.62 | $8.75 (1.51%) | $8.82 | $8.35 | 775,200 | $126.30 M |
| 10/28/2024 | $8.52 | $8.63 (1.29%) | $8.87 | $8.39 | 681,107 | $124.57 M |
| 10/25/2024 | $8.94 | $8.43 (-5.7%) | $9.03 | $8.42 | 1.69 M | $121.68 M |
| 10/24/2024 | $8.98 | $8.92 (-0.67%) | $9.18 | $8.81 | 1.83 M | $128.76 M |
| 10/23/2024 | $8.71 | $8.97 (2.99%) | $9.14 | $8.43 | 1.60 M | $129.48 M |
| 10/22/2024 | $8.82 | $8.72 (-1.13%) | $9.25 | $8.59 | 1.80 M | $125.87 M |
| 10/21/2024 | $8.96 | $8.99 (0.33%) | $9.06 | $8.70 | 1.42 M | $129.77 M |
| 10/18/2024 | $8.71 | $8.96 (2.87%) | $9.03 | $8.68 | 728,429 | $129.33 M |
| 10/17/2024 | $8.78 | $8.63 (-1.71%) | $8.92 | $8.57 | 840,900 | $124.57 M |
| 10/16/2024 | $9.20 | $8.80 (-4.35%) | $9.32 | $8.65 | 930,300 | $127.02 M |
| 10/15/2024 | $8.91 | $9.14 (2.58%) | $9.18 | $8.32 | 3.41 M | $131.93 M |
| 10/14/2024 | $8.55 | $8.89 (3.98%) | $9.24 | $8.52 | 1.87 M | $128.32 M |
| 10/11/2024 | $8.20 | $8.57 (4.51%) | $8.68 | $8.03 | 1.33 M | $123.70 M |
| 10/10/2024 | $8.13 | $8.20 (0.86%) | $8.30 | $7.82 | 1.19 M | $118.36 M |
| 10/09/2024 | $8.18 | $8.21 (0.37%) | $8.33 | $7.89 | 1.59 M | $118.51 M |
| 10/08/2024 | $7.74 | $8.19 (5.81%) | $8.35 | $7.70 | 2.19 M | $118.22 M |
| 10/07/2024 | $7.75 | $7.70 (-0.65%) | $8.08 | $7.58 | 1.18 M | $111.15 M |
| 10/04/2024 | $7.94 | $7.70 (-3.02%) | $8.07 | $7.57 | 996,727 | $111.15 M |
| 10/03/2024 | $8.35 | $7.87 (-5.75%) | $8.37 | $7.66 | 1.64 M | $113.60 M |
| 10/02/2024 | $8.38 | $8.39 (0.12%) | $8.60 | $8.20 | 5.02 M | $121.11 M |
| 10/01/2024 | $8.41 | $8.39 (-0.24%) | $8.63 | $8.09 | 2.24 M | $121.11 M |
| 09/30/2024 | $8.28 | $8.50 (2.66%) | $8.90 | $8.15 | 1.96 M | $122.69 M |
| 09/27/2024 | $8.48 | $8.27 (-2.48%) | $8.64 | $8.15 | 867,737 | $119.37 M |
| 09/26/2024 | $8.47 | $8.41 (-0.71%) | $8.79 | $8.22 | 1.70 M | $121.39 M |
| 09/25/2024 | $8.12 | $8.38 (3.2%) | $8.62 | $8.02 | 3.61 M | $120.96 M |
| 09/24/2024 | $7.76 | $8.11 (4.51%) | $8.25 | $7.51 | 3.87 M | $117.06 M |
| 09/23/2024 | $7.77 | $7.68 (-1.16%) | $8.12 | $7.60 | 4.23 M | $110.86 M |
| 09/20/2024 | $7.87 | $7.70 (-2.16%) | $8.38 | $7.53 | 9.69 M | $111.15 M |
| 09/19/2024 | $8.10 | $8.00 (-1.23%) | $8.87 | $7.84 | 9.65 M | $115.48 M |
| 09/18/2024 | $6.51 | $7.85 (20.58%) | $8.41 | $6.46 | 51.67 M | $113.31 M |
| 09/17/2024 | $4.72 | $4.65 (-1.48%) | $4.80 | $4.63 | 1.29 M | $67.12 M |
| 09/16/2024 | $4.94 | $4.69 (-5.06%) | $4.99 | $4.55 | 904,844 | $67.70 M |
| 09/13/2024 | $4.92 | $4.89 (-0.61%) | $4.95 | $4.61 | 1.79 M | $70.59 M |
| 09/12/2024 | $5.19 | $4.88 (-5.97%) | $5.39 | $4.86 | 1.61 M | $70.44 M |
| 09/11/2024 | $5.17 | $5.21 (0.77%) | $5.37 | $5.00 | 1.41 M | $75.20 M |
| 09/10/2024 | $5.77 | $5.20 (-9.88%) | $5.77 | $5.15 | 864,432 | $75.06 M |
| 09/09/2024 | $5.70 | $5.76 (1.05%) | $6.00 | $5.70 | 603,400 | $83.14 M |
| 09/06/2024 | $5.87 | $5.70 (-2.9%) | $5.95 | $5.50 | 1.23 M | $82.28 M |
| 09/05/2024 | $5.71 | $5.84 (2.28%) | $5.99 | $5.69 | 830,003 | $84.30 M |
| 09/04/2024 | $5.85 | $5.70 (-2.56%) | $6.19 | $5.54 | 772,736 | $82.28 M |
| 09/03/2024 | $6.39 | $5.86 (-8.29%) | $6.74 | $5.80 | 1.24 M | $84.59 M |
| 08/30/2024 | $6.13 | $6.34 (3.43%) | $6.38 | $5.94 | 1.10 M | $91.52 M |
| 08/29/2024 | $6.33 | $6.08 (-3.95%) | $6.53 | $6.04 | 1.14 M | $87.76 M |
| 08/28/2024 | $6.12 | $6.27 (2.45%) | $6.31 | $6.03 | 632,318 | $90.50 M |
| 08/27/2024 | $5.98 | $6.14 (2.68%) | $6.16 | $5.84 | 656,612 | $88.63 M |
| 08/26/2024 | $5.79 | $5.94 (2.59%) | $6.03 | $5.60 | 760,011 | $85.74 M |
| 08/23/2024 | $5.63 | $5.77 (2.49%) | $5.80 | $5.53 | 886,037 | $83.29 M |
| 08/22/2024 | $6.23 | $5.60 (-10.11%) | $6.30 | $5.58 | 1.03 M | $80.83 M |
| 08/21/2024 | $5.90 | $6.22 (5.42%) | $6.37 | $5.81 | 1.70 M | $89.78 M |
| 08/20/2024 | $5.88 | $5.89 (0.17%) | $6.03 | $5.55 | 839,547 | $85.02 M |
| 08/19/2024 | $5.84 | $5.88 (0.68%) | $6.00 | $5.68 | 824,221 | $84.88 M |
| 08/16/2024 | $5.92 | $5.85 (-1.18%) | $5.95 | $5.76 | 603,200 | $84.44 M |
| 08/15/2024 | $5.85 | $5.92 (1.2%) | $5.98 | $5.28 | 1.89 M | $85.45 M |