Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.882
-0.008 (-0.43%)
Jul 28, 2025, 4:00 PM - Market closed
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.89 | 1.93 | 1.83 | 1.88 | 1.88 | -0.42% | 17,599 |
| Jul 25, 2025 | 1.96 | 2.00 | 1.86 | 1.89 | 1.89 | -2.07% | 16,845 |
| Jul 24, 2025 | 1.93 | 1.96 | 1.89 | 1.93 | 1.93 | - | 39,431 |
| Jul 23, 2025 | 2.16 | 2.22 | 1.92 | 1.93 | 1.93 | -7.21% | 63,012 |
| Jul 22, 2025 | 1.79 | 2.11 | 1.73 | 2.08 | 2.08 | 20.23% | 130,952 |
| Jul 21, 2025 | 1.67 | 1.80 | 1.66 | 1.73 | 1.73 | 4.22% | 53,771 |
| Jul 18, 2025 | 1.71 | 1.75 | 1.63 | 1.66 | 1.66 | -0.60% | 93,479 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.63 | 1.67 | 1.67 | 0.60% | 33,706 |
| Jul 16, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 1.84% | 58,608 |
| Jul 15, 2025 | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -4.12% | 38,234 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.61 | 1.70 | 1.70 | -1.73% | 44,024 |
| Jul 11, 2025 | 1.76 | 1.86 | 1.60 | 1.73 | 1.73 | -2.26% | 63,117 |
| Jul 10, 2025 | 1.88 | 1.97 | 1.76 | 1.77 | 1.77 | -5.85% | 51,533 |
| Jul 9, 2025 | 1.85 | 1.93 | 1.80 | 1.88 | 1.88 | 4.44% | 72,493 |
| Jul 8, 2025 | 1.77 | 1.87 | 1.72 | 1.80 | 1.80 | 4.05% | 39,747 |
| Jul 7, 2025 | 1.75 | 1.77 | 1.70 | 1.73 | 1.73 | -0.57% | 24,530 |
| Jul 3, 2025 | 1.73 | 1.79 | 1.73 | 1.74 | 1.74 | 2.35% | 9,119 |
| Jul 2, 2025 | 1.65 | 1.81 | 1.65 | 1.70 | 1.70 | 3.03% | 33,450 |
| Jul 1, 2025 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -2.37% | 39,099 |
| Jun 30, 2025 | 1.70 | 1.81 | 1.68 | 1.69 | 1.69 | 0.90% | 42,645 |
| Jun 27, 2025 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -4.45% | 53,582 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.63 | 1.75 | 1.75 | -2.61% | 82,485 |
| Jun 25, 2025 | 1.87 | 1.91 | 1.48 | 1.80 | 1.80 | 10.09% | 508,336 |
| Jun 24, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | 2.19% | 17,489 |
| Jun 23, 2025 | 1.65 | 1.67 | 1.51 | 1.60 | 1.60 | -2.14% | 24,048 |
| Jun 20, 2025 | 1.75 | 1.78 | 1.62 | 1.64 | 1.64 | -7.52% | 30,352 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -0.67% | 9,016 |
| Jun 17, 2025 | 1.85 | 1.91 | 1.78 | 1.78 | 1.78 | 0.56% | 9,168 |
| Jun 16, 2025 | 1.84 | 1.87 | 1.77 | 1.77 | 1.77 | -3.80% | 11,605 |
| Jun 13, 2025 | 1.84 | 1.96 | 1.84 | 1.84 | 1.84 | -4.17% | 8,724 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.76 | 1.92 | 1.92 | 4.92% | 16,434 |
| Jun 11, 2025 | 1.91 | 1.99 | 1.82 | 1.83 | 1.83 | -1.61% | 21,128 |
| Jun 10, 2025 | 1.77 | 1.98 | 1.77 | 1.86 | 1.86 | 1.09% | 27,709 |
| Jun 9, 2025 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 5.14% | 16,854 |
| Jun 6, 2025 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -3.31% | 24,171 |
| Jun 5, 2025 | 1.99 | 2.00 | 1.81 | 1.81 | 1.81 | -6.70% | 31,918 |
| Jun 4, 2025 | 1.93 | 1.95 | 1.83 | 1.94 | 1.94 | 6.95% | 19,941 |
| Jun 3, 2025 | 1.84 | 1.95 | 1.75 | 1.81 | 1.81 | 0.78% | 39,038 |
| Jun 2, 2025 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | 3.45% | 62,279 |
| May 30, 2025 | 1.74 | 1.83 | 1.74 | 1.74 | 1.74 | -3.60% | 19,391 |
| May 29, 2025 | 1.80 | 1.97 | 1.70 | 1.81 | 1.81 | 4.34% | 94,114 |
| May 28, 2025 | 1.69 | 1.81 | 1.69 | 1.73 | 1.73 | 0.58% | 17,862 |
| May 27, 2025 | 1.67 | 1.73 | 1.62 | 1.72 | 1.72 | 2.99% | 20,473 |
| May 23, 2025 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 0.60% | 8,032 |
| May 22, 2025 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 3.75% | 17,707 |
| May 21, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -8.57% | 16,521 |
| May 20, 2025 | 1.79 | 1.81 | 1.62 | 1.75 | 1.75 | -4.89% | 22,232 |
| May 19, 2025 | 1.90 | 1.97 | 1.62 | 1.84 | 1.84 | -1.08% | 27,416 |
| May 16, 2025 | 1.93 | 2.01 | 1.86 | 1.86 | 1.86 | 3.33% | 114,829 |
| May 15, 2025 | 1.58 | 1.90 | 1.58 | 1.80 | 1.80 | 17.65% | 67,201 |