5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-27.28%
3 MONTH PERFORMANCE
-92.86%
6 MONTH PERFORMANCE
-87.55%
YEAR-TO-DATE PERFORMANCE
-25.25%
1 YEAR PERFORMANCE
-74.80%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.62 | $0.65 (5.29%) | $0.69 | $0.61 | 8.50 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 |
| 12/11/2024 | $1.17 | $1.24 (5.98%) | $1.26 | $1.16 | 8.57 M | $17.90 M |
| 12/10/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.19 | 4.62 M | $17.47 M |
| 12/09/2024 | $1.25 | $1.24 (-0.8%) | $1.40 | $1.22 | 7.61 M | $17.90 M |
| 12/06/2024 | $1.28 | $1.28 (0%) | $1.33 | $1.18 | 14.30 M | $18.48 M |
| 12/05/2024 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.27 | 10.33 M | $18.62 M |
| 12/04/2024 | $1.63 | $1.38 (-15.34%) | $1.65 | $1.20 | 26.00 M | $19.92 M |
| 12/03/2024 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.67 | 9.83 M | $24.39 M |
| 12/02/2024 | $2.05 | $1.75 (-14.63%) | $2.09 | $1.68 | 29.91 M | $25.26 M |
| 11/29/2024 | $2.18 | $2.03 (-6.88%) | $2.44 | $2.03 | 43.90 M | $29.30 M |
| 11/27/2024 | $10.25 | $8.57 (-16.39%) | $10.40 | $8.39 | 15.33 M | $123.70 M |
| 11/26/2024 | $9.58 | $10.21 (6.58%) | $10.48 | $9.45 | 2.47 M | $147.38 M |
| 11/25/2024 | $9.73 | $9.59 (-1.44%) | $9.93 | $9.24 | 4.04 M | $138.43 M |
| 11/22/2024 | $9.35 | $9.63 (2.99%) | $9.64 | $8.95 | 1.80 M | $139.00 M |
| 11/21/2024 | $9.55 | $9.27 (-2.93%) | $9.56 | $9.17 | 1.03 M | $133.81 M |
| 11/20/2024 | $8.99 | $9.43 (4.89%) | $9.86 | $8.82 | 1.61 M | $136.12 M |
| 11/19/2024 | $8.56 | $8.93 (4.32%) | $9.05 | $8.56 | 1.39 M | $128.90 M |
| 11/18/2024 | $8.68 | $8.65 (-0.35%) | $8.97 | $8.51 | 1.43 M | $124.86 M |
| 11/15/2024 | $9.01 | $8.69 (-3.55%) | $9.10 | $8.67 | 1.86 M | $125.44 M |
| 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 |