Applied Therapeutics, Inc.
APLTNASDAQHealthcare
$0.10
+$0.00(+0.00%)
Market Cap$14862969
P/E Ratio—
52W High$1.5
52W Low$0.09
Applied Therapeutics, Inc. (APLT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
aplt · EOD price history · split-adj. · FMP · as of Feb 4, 2026
5-Year High5Y
$25.59
Jun 23, 2021
-99.6% from here
5-Year Low5Y
$0.0900
Jan 29, 2026
+14.4% from low
IPO Priceadj.
$9.40
May 14, 2019
-98.9% since IPO
1 Year Ago
$0.3950
Jun 9, 2025
-73.9% in 1Y
5 Years Ago
$22.10
Jun 8, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Feb 3, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Feb 2, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2.7M | -0.58% |
| Jan 30, 2026 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 4.2M | +8.42% |
| Jan 29, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 8.0M | +5.49% |
| Jan 28, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 11.1M | -1.06% |
| Jan 27, 2026 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 23.9M | -2.11% |
| Jan 26, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9.8M | -3.70% |
| Jan 23, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4.6M | +1.45% |
| Jan 22, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 7.6M | +4.13% |
| Jan 21, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 5.3M | -3.34% |
| Jan 20, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 8.7M | +2.04% |
| Jan 16, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9.0M | -0.40% |
| Jan 15, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 71.2M | +0.79% |
| Jan 14, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4.9M | -1.09% |
| Jan 13, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3.3M | +1.51% |
| Jan 12, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 12.9M | -3.02% |
| Jan 9, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5.2M | -0.49% |
| Jan 8, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5.6M | -5.47% |
| Jan 7, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 7.2M | -0.37% |
Showing 1–20 of 1,170 records
Annual Stock Price Performance · APLT
Jan 1 → Dec 31 · 6 years2026+3.0%$0.10 → $0.10
+3.0%
2025-89.0%$0.91 → $0.10
-89.0%
2024-74.4%$3.35 → $0.86
-74.4%
2023+344.6%$0.75 → $3.35
+344.6%
2022-88.3%$6.50 → $0.76
-88.3%
2021-59.5%$22.11 → $8.95
-59.5%
Best Year2023 · +344.6%
Worst Year2025 · -89.0%
Positive Years2 / 6
Avg Annual Return+6.1%
6Y Total Return-99.5%
6Y CAGR~-59.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in APLT?
If you invested $1,000 in APLT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-47.5% / yr
Profit$-989
Based on May 14, 2019 · $9.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Applied Therapeutics, Inc. (APLT) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.10. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
APLT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
APLT historical stock pricesFMP EOD datasplit-adjusted OHLCV