Applied Therapeutics, Inc. - Common Stock (APLT)

Historical Prices For Applied Therapeutics, Inc. - Common Stock (APLT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.44	0.46	0.43	0.44	1,831,419	0.44
4/01/2025	0.50	0.50	0.46	0.46	1,371,785	0.46
3/31/2025	0.50	0.52	0.45	0.49	1,713,693	0.49
3/28/2025	0.54	0.56	0.52	0.52	732,086	0.52
3/27/2025	0.53	0.56	0.52	0.54	1,158,642	0.54
3/26/2025	0.54	0.56	0.52	0.52	529,511	0.52
3/25/2025	0.55	0.57	0.53	0.55	1,114,283	0.55
3/24/2025	0.57	0.60	0.55	0.56	1,625,784	0.56
3/21/2025	0.49	0.62	0.48	0.57	4,757,837	0.57
3/20/2025	0.50	0.52	0.49	0.50	804,414	0.50
3/19/2025	0.52	0.53	0.50	0.51	917,658	0.51
3/18/2025	0.55	0.56	0.50	0.52	1,350,465	0.52
3/17/2025	0.50	0.55	0.50	0.55	1,491,024	0.55
3/14/2025	0.52	0.55	0.50	0.51	1,493,969	0.51
3/13/2025	0.51	0.53	0.49	0.50	1,194,569	0.50
3/12/2025	0.55	0.61	0.49	0.52	1,790,159	0.52
3/11/2025	0.51	0.56	0.51	0.54	1,110,105	0.54
3/10/2025	0.55	0.55	0.50	0.51	1,147,462	0.51
3/07/2025	0.49	0.60	0.49	0.57	4,055,850	0.57
3/06/2025	0.48	0.51	0.47	0.50	1,988,176	0.50
3/05/2025	0.48	0.53	0.46	0.51	1,475,533	0.51
3/04/2025	0.45	0.49	0.43	0.48	2,198,651	0.48
3/03/2025	0.50	0.51	0.46	0.46	2,198,235	0.46
2/28/2025	0.51	0.53	0.50	0.51	3,075,367	0.51
2/27/2025	0.52	0.55	0.51	0.51	1,809,238	0.51
2/26/2025	0.54	0.59	0.52	0.52	2,129,526	0.52
2/25/2025	0.54	0.55	0.52	0.53	2,424,360	0.53
2/24/2025	0.55	0.55	0.49	0.54	3,666,402	0.54
2/21/2025	0.56	0.59	0.53	0.53	3,371,102	0.53
2/20/2025	0.58	0.60	0.56	0.57	2,596,307	0.57
2/19/2025	0.60	0.61	0.56	0.58	4,452,758	0.58
2/18/2025	0.67	0.70	0.57	0.59	4,492,248	0.59
2/14/2025	0.59	0.67	0.59	0.65	3,058,060	0.65
2/13/2025	0.55	0.63	0.55	0.59	3,969,475	0.59
2/12/2025	0.58	0.58	0.54	0.54	2,707,564	0.54
2/11/2025	0.60	0.62	0.56	0.58	2,636,762	0.58
2/10/2025	0.61	0.63	0.58	0.60	2,183,244	0.60
2/07/2025	0.62	0.66	0.60	0.61	1,846,130	0.61
2/06/2025	0.61	0.63	0.59	0.61	2,148,976	0.61
2/05/2025	0.55	0.64	0.55	0.61	3,600,634	0.61
2/04/2025	0.56	0.59	0.54	0.56	2,874,549	0.56
2/03/2025	0.57	0.60	0.56	0.56	1,843,387	0.56
1/31/2025	0.59	0.62	0.57	0.59	1,892,849	0.59
1/30/2025	0.55	0.63	0.55	0.59	3,206,464	0.59
1/29/2025	0.57	0.60	0.54	0.54	2,511,231	0.54
1/28/2025	0.59	0.60	0.56	0.57	3,153,102	0.57
1/27/2025	0.63	0.67	0.58	0.59	3,904,336	0.59
1/24/2025	0.61	0.68	0.61	0.64	2,922,454	0.64
1/23/2025	0.63	0.63	0.60	0.61	4,781,715	0.61
1/22/2025	0.64	0.71	0.63	0.63	4,150,652	0.63
1/21/2025	0.64	0.75	0.61	0.66	7,418,153	0.66
1/17/2025	0.62	0.69	0.61	0.65	8,529,508	0.65
1/16/2025	0.66	0.67	0.61	0.62	4,795,760	0.62
1/15/2025	0.65	0.74	0.65	0.66	6,263,293	0.66
1/14/2025	0.70	0.73	0.62	0.64	8,824,959	0.64
1/13/2025	0.67	0.70	0.60	0.69	9,548,709	0.69
1/10/2025	0.71	0.72	0.65	0.68	8,484,071	0.68
1/08/2025	0.82	0.82	0.69	0.73	17,219,499	0.73
1/07/2025	0.86	0.89	0.79	0.80	9,237,810	0.80
1/06/2025	0.96	0.96	0.85	0.87	7,330,670	0.87
1/03/2025	0.92	0.96	0.89	0.94	4,085,019	0.94