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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aplt · 日线历史（复权）· FMP · 截至 2026年2月4日
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
$22.04
Jun 9, 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.
关于价格历史与 OHLCV 数据
Applied Therapeutics, Inc.（APLT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APLT 历史股价FMP 日线复权 OHLCV