5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
-29.19%
6 MONTH PERFORMANCE
-82.27%
YEAR-TO-DATE PERFORMANCE
-57.95%
1 YEAR PERFORMANCE
-91.37%
Applied Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.38 | $0.36 (-5.13%) | $0.40 | $0.36 | 1.42 M | $56.53 M |
| 05/28/2025 | $0.38 | $0.38 (-1.75%) | $0.39 | $0.38 | 898.10 K | $54.60 M |
| 05/27/2025 | $0.42 | $0.38 (-9.01%) | $0.42 | $0.38 | 1.57 M | $55.57 M |
| 05/23/2025 | $0.40 | $0.41 (2.47%) | $0.42 | $0.38 | 1.90 M | $59.35 M |
| 05/22/2025 | $0.40 | $0.41 (2.86%) | $0.42 | $0.38 | 2.19 M | $59.36 M |
| 05/21/2025 | $0.43 | $0.38 (-12.18%) | $0.44 | $0.37 | 4.02 M | $54.72 M |
| 05/20/2025 | $0.46 | $0.44 (-5.41%) | $0.47 | $0.42 | 2.50 M | $63.06 M |
| 05/19/2025 | $0.58 | $0.46 (-21.4%) | $0.58 | $0.45 | 12.52 M | $66.01 M |
| 05/16/2025 | $0.50 | $0.60 (20.58%) | $0.64 | $0.49 | 7.87 M | $87.29 M |
| 05/15/2025 | $0.50 | $0.49 (-1.23%) | $0.50 | $0.46 | 972.10 K | $71.08 M |
| 05/14/2025 | $0.43 | $0.49 (13.39%) | $0.49 | $0.43 | 1.88 M | $70.25 M |
| 05/13/2025 | $0.47 | $0.44 (-5.35%) | $0.47 | $0.42 | 3.43 M | $63.72 M |
| 05/12/2025 | $0.42 | $0.46 (10.14%) | $0.47 | $0.42 | 2.41 M | $66.98 M |
| 05/09/2025 | $0.41 | $0.40 (-2.37%) | $0.42 | $0.39 | 1.38 M | $53.60 M |
| 05/08/2025 | $0.42 | $0.41 (-2.45%) | $0.44 | $0.41 | 1.33 M | $54.94 M |
| 05/07/2025 | $0.39 | $0.42 (6.87%) | $0.42 | $0.39 | 1.23 M | $56.32 M |
| 05/06/2025 | $0.43 | $0.41 (-4.53%) | $0.43 | $0.39 | 1.99 M | $54.57 M |
| 05/05/2025 | $0.47 | $0.43 (-7.47%) | $0.48 | $0.41 | 1.96 M | $58.32 M |
| 05/02/2025 | $0.42 | $0.46 (9.8%) | $0.49 | $0.40 | 3.94 M | $61.74 M |
| 05/01/2025 | $0.41 | $0.41 (1.29%) | $0.43 | $0.40 | 916.20 K | $55.60 M |
| 04/30/2025 | $0.40 | $0.41 (2.58%) | $0.42 | $0.36 | 1.20 M | $54.88 M |
| 04/29/2025 | $0.39 | $0.39 (1.5%) | $0.40 | $0.37 | 769.92 K | $52.65 M |
| 04/28/2025 | $0.40 | $0.39 (-1.8%) | $0.41 | $0.37 | 744.60 K | $52.54 M |
| 04/25/2025 | $0.40 | $0.40 (0.78%) | $0.41 | $0.39 | 1.38 M | $55.63 M |
| 04/24/2025 | $0.35 | $0.40 (13.48%) | $0.43 | $0.35 | 2.81 M | $55.58 M |
| 04/23/2025 | $0.36 | $0.37 (2.64%) | $0.38 | $0.34 | 2.65 M | $51.63 M |
| 04/22/2025 | $0.33 | $0.34 (4.24%) | $0.35 | $0.32 | 4.50 M | $48.00 M |
| 04/21/2025 | $0.35 | $0.33 (-3.59%) | $0.35 | $0.31 | 1.87 M | $46.41 M |
| 04/17/2025 | $0.31 | $0.33 (6.7%) | $0.35 | $0.31 | 1.79 M | $4.81 M |
| 04/16/2025 | $0.33 | $0.30 (-6.52%) | $0.33 | $0.30 | 3.38 M | $4.39 M |
| 04/15/2025 | $0.37 | $0.33 (-10.08%) | $0.38 | $0.33 | 1.88 M | $4.74 M |
| 04/14/2025 | $0.38 | $0.37 (-2.23%) | $0.38 | $0.34 | 1.42 M | $51.49 M |
| 04/11/2025 | $0.33 | $0.37 (12.61%) | $0.38 | $0.32 | 1.58 M | $51.85 M |
| 04/10/2025 | $0.32 | $0.32 (-1.74%) | $0.35 | $0.31 | 1.29 M | $4.57 M |
| 04/09/2025 | $0.35 | $0.32 (-9.74%) | $0.36 | $0.30 | 4.82 M | $4.56 M |
| 04/08/2025 | $0.42 | $0.35 (-17.79%) | $0.42 | $0.34 | 2.63 M | $4.99 M |
| 04/07/2025 | $0.42 | $0.41 (-2.38%) | $0.43 | $0.36 | 3.68 M | $5.92 M |
| 04/04/2025 | $0.41 | $0.43 (6.07%) | $0.45 | $0.40 | 6.26 M | $6.28 M |
| 04/03/2025 | $0.42 | $0.41 (-2.59%) | $0.45 | $0.40 | 1.87 M | $5.92 M |
| 04/02/2025 | $0.44 | $0.44 (0.23%) | $0.46 | $0.44 | 1.83 M | $6.37 M |
| 04/01/2025 | $0.50 | $0.46 (-7.98%) | $0.50 | $0.46 | 1.37 M | $6.64 M |
| 03/31/2025 | $0.50 | $0.49 (-2.38%) | $0.52 | $0.45 | 1.71 M | $7.06 M |
| 03/28/2025 | $0.54 | $0.52 (-4.41%) | $0.56 | $0.52 | 732.10 K | $7.45 M |
| 03/27/2025 | $0.53 | $0.54 (2.45%) | $0.56 | $0.52 | 1.16 M | $7.84 M |
| 03/26/2025 | $0.54 | $0.52 (-2.51%) | $0.56 | $0.52 | 530.01 K | $7.55 M |
| 03/25/2025 | $0.55 | $0.55 (-0.13%) | $0.57 | $0.53 | 1.11 M | $7.93 M |
| 03/24/2025 | $0.57 | $0.56 (-1.39%) | $0.60 | $0.55 | 1.63 M | $8.08 M |
| 03/21/2025 | $0.49 | $0.57 (16.96%) | $0.62 | $0.48 | 4.76 M | $8.27 M |
| 03/20/2025 | $0.50 | $0.50 (-0.08%) | $0.52 | $0.49 | 805.43 K | $7.21 M |
| 03/19/2025 | $0.52 | $0.51 (-2.09%) | $0.53 | $0.50 | 917.77 K | $7.35 M |
| 03/18/2025 | $0.55 | $0.52 (-5.33%) | $0.55 | $0.50 | 1.36 M | $7.52 M |
| 03/17/2025 | $0.50 | $0.55 (8.74%) | $0.55 | $0.50 | 1.49 M | $7.89 M |
| 03/14/2025 | $0.52 | $0.51 (-1.27%) | $0.55 | $0.50 | 1.49 M | $7.41 M |
| 03/13/2025 | $0.51 | $0.50 (-2.8%) | $0.53 | $0.49 | 1.19 M | $7.21 M |
| 03/12/2025 | $0.55 | $0.52 (-4.85%) | $0.61 | $0.49 | 1.79 M | $7.54 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 |
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.
