Free Trial

Applied Therapeutics (APLT) Stock Chart & Stock Price History

Applied Therapeutics logo
$0.38 -0.06 (-13.23%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$0.40 +0.02 (+4.53%)
As of 05/21/2025 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Applied Therapeutics Stock Price Performance

The Applied Therapeutics (APLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 90.96%, with a year-to-date return of -55.86%. In the past month, the stock has increased 9.85%, reflecting recent market activity.

As of the latest close, Applied Therapeutics traded at $0.38 with a market cap of $53.50 million and volume of 3.99 million shares. Five years ago, the stock traded at $49.42, representing a 99.24% decrease over that period. At the time, it had a market cap of $1.13 billion and a volume of 148,700 shares.

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.

5 Day
Performance
-37.32%
1 Month
Performance
+9.85%
3 Month
Performance
-28.70%
Year-To-Date
Performance
-55.86%
1 Year
Performance
-90.96%
5 Year
Performance
-99.24%

APLT Stock Chart for Thursday, May, 22, 2025

Applied Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.44$0.38
-13.23%
$0.44$0.373.99 million shs$53.50 million
05/20/2025$0.46$0.44
-4.47%
$0.47$0.422.46 million shs$61.66 million
05/19/2025$0.60$0.46
-24.38%
$0.58$0.4512.45 million shs$64.54 million
05/16/2025$0.49$0.60
+22.82%
$0.64$0.497.69 million shs$85.36 million
05/15/2025$0.49$0.49
+1.17%
$0.50$0.46967,564 shs$69.50 million
05/14/2025$0.44$0.49
+10.25%
$0.49$0.431.87 million shs$68.69 million
05/13/2025$0.46$0.44
-4.86%
$0.47$0.423.43 million shs$62.31 million
05/12/2025$0.40$0.46
+15.74%
$0.47$0.422.40 million shs$65.49 million
05/09/2025$0.41$0.40
-2.99%
$0.42$0.391.37 million shs$56.59 million
05/08/2025$0.41$0.41$0.44$0.411.33 million shs$58.33 million
05/07/2025$0.41$0.41
+1.25%
$0.42$0.391.23 million shs$58.33 million
05/06/2025$0.43$0.41
-6.44%
$0.43$0.391.97 million shs$57.61 million
05/05/2025$0.46$0.43
-5.54%
$0.48$0.411.95 million shs$61.57 million
05/02/2025$0.41$0.46
+11.05%
$0.49$0.403.88 million shs$65.18 million
05/01/2025$0.41$0.41
+1.32%
$0.43$0.40895,803 shs$58.70 million
04/30/2025$0.39$0.41
+4.23%
$0.42$0.361.15 million shs$57.93 million
04/29/2025$0.39$0.39
+0.20%
$0.40$0.37769,381 shs$55.58 million
04/28/2025$0.40$0.39
-1.73%
$0.41$0.37743,929 shs$55.47 million
04/25/2025$0.40$0.40
+0.10%
$0.41$0.391.38 million shs$56.45 million
04/24/2025$0.37$0.40
+7.65%
$0.43$0.352.81 million shs$56.39 million
04/23/2025$0.34$0.37
+7.56%
$0.38$0.342.65 million shs$43.05 million
04/22/2025$0.33$0.34
+3.43%
$0.35$0.324.50 million shs$40.03 million
04/21/2025$0.33$0.33
-0.12%
$0.35$0.311.87 million shs$38.70 million

This page (NASDAQ:APLT) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners