5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-53.90%
3 MONTH PERFORMANCE
-89.37%
6 MONTH PERFORMANCE
-75.84%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-85.27%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.10 | $0.10 (-0.49%) | $0.10 | $0.10 | 5.23 M | $14.64 M |
| 01/08/2026 | $0.11 | $0.10 (-5.47%) | $0.11 | $0.10 | 5.62 M | $14.59 M |
| 01/07/2026 | $0.11 | $0.11 (-0.37%) | $0.11 | $0.10 | 7.16 M | $15.50 M |
| 01/06/2026 | $0.10 | $0.11 (5.47%) | $0.11 | $0.10 | 3.87 M | $15.43 M |
| 01/05/2026 | $0.10 | $0.10 (-3.66%) | $0.11 | $0.10 | 7.77 M | $14.56 M |
| 01/02/2026 | $0.10 | $0.10 (2.7%) | $0.11 | $0.10 | 4.94 M | $14.95 M |
| 12/31/2025 | $0.09 | $0.10 (7.53%) | $0.10 | $0.09 | 8.09 M | $14.56 M |
| 12/30/2025 | $0.11 | $0.10 (-7.52%) | $0.11 | $0.09 | 15.75 M | $14.13 M |
| 12/29/2025 | $0.11 | $0.11 (-4.55%) | $0.12 | $0.10 | 12.31 M | $15.28 M |
| 12/26/2025 | $0.11 | $0.11 (3.73%) | $0.11 | $0.11 | 6.73 M | $16.58 M |
| 12/24/2025 | $0.11 | $0.12 (3.31%) | $0.12 | $0.11 | 35.00 M | $16.80 M |
| 12/23/2025 | $0.13 | $0.12 (-9.11%) | $0.13 | $0.11 | 7.97 M | $16.84 M |
| 12/22/2025 | $0.13 | $0.13 (0.16%) | $0.13 | $0.12 | 3.90 M | $18.22 M |
| 12/19/2025 | $0.12 | $0.13 (2.38%) | $0.13 | $0.12 | 5.57 M | $18.19 M |
| 12/18/2025 | $0.12 | $0.12 (3%) | $0.13 | $0.12 | 4.90 M | $17.99 M |
| 12/17/2025 | $0.12 | $0.12 (2.74%) | $0.13 | $0.11 | 7.64 M | $17.47 M |
| 12/16/2025 | $0.12 | $0.12 (3.43%) | $0.12 | $0.11 | 10.02 M | $17.57 M |
| 12/15/2025 | $0.11 | $0.12 (3.54%) | $0.12 | $0.10 | 14.96 M | $17.03 M |
| 12/12/2025 | $0.13 | $0.12 (-7.75%) | $0.13 | $0.11 | 38.56 M | $17.07 M |
| 12/11/2025 | $0.22 | $0.22 (-1.77%) | $0.22 | $0.21 | 9.29 M | $31.57 M |
| 12/10/2025 | $0.26 | $0.22 (-14.03%) | $0.26 | $0.22 | 10.68 M | $32.02 M |
| 12/09/2025 | $0.22 | $0.25 (13.81%) | $0.26 | $0.22 | 9.26 M | $36.46 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 |
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.
