5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Applied Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $14.99 M |
| 02/03/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $14.99 M |
| 02/02/2026 | $0.10 | $0.10 (-0.58%) | $0.11 | $0.10 | 2.70 M | $14.99 M |
| 01/30/2026 | $0.10 | $0.10 (8.42%) | $0.11 | $0.09 | 4.24 M | $14.99 M |
| 01/29/2026 | $0.09 | $0.10 (5.49%) | $0.10 | $0.09 | 8.02 M | $13.90 M |
| 01/28/2026 | $0.09 | $0.09 (-1.06%) | $0.10 | $0.09 | 11.12 M | $13.58 M |
| 01/27/2026 | $0.10 | $0.09 (-2.11%) | $0.11 | $0.09 | 23.94 M | $13.46 M |
| 01/26/2026 | $0.10 | $0.10 (-3.7%) | $0.10 | $0.10 | 9.78 M | $14.02 M |
| 01/23/2026 | $0.10 | $0.10 (1.45%) | $0.11 | $0.10 | 4.64 M | $15.27 M |
| 01/22/2026 | $0.10 | $0.11 (4.13%) | $0.11 | $0.10 | 7.65 M | $15.43 M |
| 01/21/2026 | $0.10 | $0.10 (-3.34%) | $0.11 | $0.10 | 5.25 M | $14.76 M |
| 01/20/2026 | $0.10 | $0.10 (2.04%) | $0.11 | $0.10 | 8.69 M | $14.56 M |
| 01/16/2026 | $0.10 | $0.10 (-0.4%) | $0.10 | $0.10 | 9.03 M | $14.60 M |
| 01/15/2026 | $0.10 | $0.10 (0.79%) | $0.10 | $0.10 | 71.16 M | $14.83 M |
| 01/14/2026 | $0.10 | $0.10 (-1.09%) | $0.10 | $0.10 | 4.89 M | $14.54 M |
| 01/13/2026 | $0.10 | $0.10 (1.51%) | $0.10 | $0.10 | 3.32 M | $14.66 M |
| 01/12/2026 | $0.10 | $0.10 (-3.02%) | $0.10 | $0.09 | 12.90 M | $14.51 M |
| 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 |
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.
