Applied Therapeutics (APLT) Stock Chart & Stock Price History → RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad) Free APLT Stock Alerts $4.67 +0.17 (+3.78%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Applied Therapeutics Stock Price Performance5 Day Performance+10.66%1 Month Performance+1.08%3 Month Performance-32.61%6 Month Performance+50.16%Year-To-Date Performance+39.40%1 Year Performance+217.69% Receive APLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Applied Therapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. APLT Stock Chart for Sunday, June, 9, 2024 APLT Chart by TradingView Applied Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$4.50$4.67+3.78%$4.85$4.44735,661 shs$533.63 million06/06/2024$4.42$4.50+1.93%$4.55$4.31574,718 shs$514.22 million06/05/2024$4.22$4.42+4.62%$4.42$4.09934,449 shs$504.50 million06/04/2024$4.28$4.22-1.40%$4.46$4.12735,874 shs$482.22 million06/03/2024$4.28$4.28$4.73$4.25642,280 shs$489.08 million05/31/2024$4.40$4.28-2.73%$4.48$4.26791,984 shs$489.08 million Get the Latest News and Ratings for APLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$4.17$4.40+5.52%$4.48$4.10636,903 shs$502.79 million05/29/2024$4.15$4.17+0.48%$4.28$4.10670,544 shs$476.49 million05/28/2024$4.08$4.15+1.72%$4.41$4.10690,867 shs$474.22 million05/27/2024$4.08$4.08$4.16$3.96386,600 shs$466.22 million05/24/2024$4.04$4.08+0.99%$4.16$3.96386,582 shs$466.22 million05/23/2024$4.18$4.04-3.35%$4.22$3.95524,910 shs$461.65 million05/22/2024$4.24$4.18-1.42%$4.34$4.11264,714 shs$477.65 million05/21/2024$4.20$4.24+0.95%$4.32$4.07570,860 shs$484.51 million05/20/2024$4.19$4.20+0.24%$4.25$4.06547,589 shs$479.93 million05/17/2024$4.25$4.19-1.41%$4.35$4.15600,142 shs$478.79 million05/16/2024$4.40$4.25-3.41%$4.51$4.23823,158 shs$485.65 million05/15/2024$4.64$4.40-5.17%$5.18$4.39986,919 shs$502.79 million05/14/2024$4.43$4.64+4.74%$4.68$4.361.47 million shs$530.20 million05/13/2024$4.39$4.43+0.91%$4.56$4.39472,658 shs$506.22 million05/10/2024$4.62$4.39-4.98%$4.71$4.35757,388 shs$501.52 million05/09/2024$4.71$4.62-1.91%$4.83$4.58453,193 shs$527.80 million05/08/2024$4.82$4.71-2.28%$4.87$4.67344,374 shs$538.07 million05/07/2024$4.80$4.82+0.42%$4.86$4.64351,696 shs$550.64 million05/06/2024$4.76$4.80+0.84%$4.88$4.65440,406 shs$548.35 million05/03/2024$4.53$4.76+5.08%$4.86$4.61622,604 shs$543.78 million05/02/2024$4.44$4.53+2.03%$4.63$4.39559,960 shs$517.51 million05/01/2024$4.42$4.44+0.45%$4.68$4.38580,766 shs$507.23 million04/30/2024$4.31$4.42+2.55%$4.47$4.23383,891 shs$504.94 million04/29/2024$4.28$4.31+0.70%$4.42$4.27335,404 shs$492.38 million04/26/2024$4.23$4.28+1.18%$4.45$4.24427,799 shs$488.95 million04/25/2024$4.31$4.23-1.86%$4.36$4.17568,522 shs$483.24 million04/24/2024$4.46$4.31-3.36%$4.56$4.17770,112 shs$456.39 million04/23/2024$4.41$4.46+1.13%$4.70$4.44400,796 shs$472.27 million04/22/2024$4.38$4.41+0.68%$4.64$4.411.12 million shs$466.98 million04/19/2024$4.74$4.38-7.59%$4.89$4.362.89 million shs$463.80 million04/18/2024$4.83$4.74-1.86%$5.00$4.70724,360 shs$501.92 million04/17/2024$5.15$4.83-6.21%$5.23$4.65859,108 shs$511.45 million04/16/2024$5.06$5.15+1.78%$5.29$5.02511,106 shs$545.33 million04/15/2024$5.16$5.06-1.94%$5.26$4.921.10 million shs$535.79 millionRSVP: Charles Payne’s Cash Flow Workshop (Ad)Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.Click here to register for free.04/12/2024$5.34$5.16-3.37%$5.41$5.05664,820 shs$546.39 million04/11/2024$5.50$5.34-2.91%$5.57$5.34684,546 shs$565.44 million04/10/2024$5.57$5.50-1.26%$5.64$5.43474,326 shs$582.40 million04/09/2024$5.66$5.57-1.59%$5.71$5.38556,817 shs$589.81 million04/08/2024$5.78$5.66-2.08%$5.86$5.55465,929 shs$599.34 million04/05/2024$5.92$5.78-2.36%$6.13$5.77514,110 shs$612.04 million04/04/2024$6.21$5.92-4.67%$6.70$5.853.06 million shs$626.87 million04/03/2024$6.37$6.21-2.51%$6.39$6.08422,989 shs$657.58 million04/02/2024$6.33$6.37+0.63%$6.41$6.10641,964 shs$674.52 million04/01/2024$6.80$6.33-6.91%$6.46$5.951.89 million shs$670.27 million03/29/2024$6.80$6.80$7.17$6.751.56 million shs$720.05 million03/28/2024$6.85$6.80-0.73%$7.17$6.751.29 million shs$720.05 million03/27/2024$6.67$6.85+2.70%$6.94$6.57675,433 shs$725.35 million03/26/2024$6.75$6.67-1.19%$6.88$6.55562,797 shs$706.27 million03/25/2024$6.75$6.75$6.94$6.49634,482 shs$714.76 million03/22/2024$6.83$6.75-1.10%$7.39$6.741.09 million shs$714.76 million03/21/2024$6.90$6.83-1.09%$7.22$6.72869,459 shs$722.68 million03/20/2024$6.26$6.90+10.22%$6.96$6.211.14 million shs$730.64 million03/19/2024$5.96$6.26+5.03%$6.38$5.43985,451 shs$662.87 million03/18/2024$6.02$5.96-1.00%$6.33$5.73869,332 shs$631.10 million03/15/2024$5.82$6.02+3.44%$6.04$5.671.30 million shs$464.93 million03/14/2024$6.11$5.82-4.75%$5.96$5.361.69 million shs$449.48 million03/13/2024$6.01$6.11+1.66%$6.18$5.95867,402 shs$471.88 million03/12/2024$6.34$6.01-5.21%$6.45$5.921.03 million shs$464.15 million03/11/2024$6.93$6.34-8.51%$6.68$5.891.58 million shs$489.64 million03/08/2024$6.62$6.93+4.68%$7.14$6.632.10 million shs$535.20 million Related Companies: Avid Bioservices Stock Price Chart Puma Biotechnology Stock Price Chart Rigel Pharmaceuticals Stock Price Chart G1 Therapeutics Stock Price Chart Zai Lab Stock Price Chart Catalyst Pharmaceuticals Stock Price Chart Galapagos Stock Price Chart Keros Therapeutics Stock Price Chart Evotec Stock Price Chart Protagonist Therapeutics Stock Price Chart Receive APLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APLT) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredExposed: 3 CENT Crypto to Explode June 24th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored📈 Alert: Gold Reaches New All Time High Amidst Inflation DataCentral Banks Have bought More Gold in the last 2 years than in all of history combined. That's right, the SAM...All American Assets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Therapeutics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Therapeutics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.