Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
3.910
+0.020 (0.51%)
At close: Jan 31, 2025, 4:00 PM
3.562
-0.348 (-8.89%)
After-hours: Jan 31, 2025, 4:10 PM EST
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.82 | 4.03 | 3.82 | 3.91 | 3.91 | 2.89% | 13,587 |
| Jan 30, 2025 | 3.81 | 3.99 | 3.58 | 3.80 | 3.80 | 2.43% | 34,649 |
| Jan 29, 2025 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -4.63% | 17,368 |
| Jan 28, 2025 | 3.78 | 3.98 | 3.75 | 3.89 | 3.89 | 3.73% | 8,354 |
| Jan 27, 2025 | 4.04 | 4.17 | 3.75 | 3.75 | 3.75 | -10.71% | 26,859 |
| Jan 24, 2025 | 4.30 | 4.50 | 3.99 | 4.20 | 4.20 | 3.19% | 50,887 |
| Jan 23, 2025 | 4.00 | 4.34 | 4.00 | 4.07 | 4.07 | 1.50% | 25,068 |
| Jan 22, 2025 | 4.17 | 4.34 | 4.00 | 4.01 | 4.01 | -0.99% | 32,453 |
| Jan 21, 2025 | 4.16 | 4.35 | 3.93 | 4.05 | 4.05 | 5.22% | 53,570 |
| Jan 17, 2025 | 3.76 | 4.41 | 3.74 | 3.85 | 3.85 | 2.78% | 27,825 |
| Jan 16, 2025 | 3.60 | 3.82 | 3.60 | 3.75 | 3.75 | 2.04% | 11,465 |
| Jan 15, 2025 | 3.53 | 3.83 | 3.53 | 3.67 | 3.67 | 1.38% | 6,015 |
| Jan 14, 2025 | 3.43 | 3.81 | 3.43 | 3.62 | 3.62 | 5.85% | 20,695 |
| Jan 13, 2025 | 3.55 | 3.55 | 3.34 | 3.42 | 3.42 | -6.43% | 8,536 |
| Jan 10, 2025 | 3.63 | 3.78 | 3.61 | 3.66 | 3.66 | -7.23% | 8,213 |
| Jan 8, 2025 | 4.12 | 4.12 | 3.89 | 3.94 | 3.94 | -5.06% | 10,017 |
| Jan 7, 2025 | 4.30 | 4.52 | 4.01 | 4.15 | 4.15 | -3.49% | 17,852 |
| Jan 6, 2025 | 4.02 | 4.34 | 3.90 | 4.30 | 4.30 | 10.82% | 49,051 |
| Jan 3, 2025 | 3.74 | 5.00 | 3.69 | 3.88 | 3.88 | 8.68% | 234,392 |
| Jan 2, 2025 | 3.21 | 3.77 | 3.21 | 3.57 | 3.57 | 8.51% | 72,894 |
| Dec 31, 2024 | 3.43 | 3.48 | 3.21 | 3.29 | 3.29 | -5.46% | 16,754 |
| Dec 30, 2024 | 3.47 | 3.48 | 3.20 | 3.48 | 3.48 | 3.26% | 23,446 |
| Dec 27, 2024 | 3.32 | 3.70 | 3.32 | 3.37 | 3.37 | - | 24,658 |
| Dec 26, 2024 | 3.06 | 3.42 | 3.06 | 3.37 | 3.37 | 7.32% | 46,206 |
| Dec 24, 2024 | 3.09 | 3.17 | 3.06 | 3.14 | 3.14 | 8.28% | 11,187 |
| Dec 23, 2024 | 3.11 | 3.13 | 2.74 | 2.90 | 2.90 | -4.92% | 28,467 |
| Dec 20, 2024 | 3.24 | 3.24 | 3.02 | 3.05 | 3.05 | -5.57% | 8,716 |
| Dec 19, 2024 | 3.19 | 3.24 | 3.04 | 3.23 | 3.23 | 4.87% | 15,194 |
| Dec 18, 2024 | 3.33 | 3.34 | 3.07 | 3.08 | 3.08 | -7.78% | 17,548 |
| Dec 17, 2024 | 3.20 | 3.39 | 3.08 | 3.34 | 3.34 | 2.45% | 32,413 |
| Dec 16, 2024 | 3.35 | 3.36 | 3.15 | 3.26 | 3.26 | 2.03% | 25,544 |
| Dec 13, 2024 | 3.41 | 3.49 | 3.15 | 3.20 | 3.20 | -9.23% | 25,108 |
| Dec 12, 2024 | 3.52 | 3.72 | 3.41 | 3.52 | 3.52 | -2.22% | 15,306 |
| Dec 11, 2024 | 3.69 | 3.71 | 3.48 | 3.60 | 3.60 | 3.24% | 36,276 |
| Dec 10, 2024 | 3.74 | 3.77 | 3.49 | 3.49 | 3.49 | -2.32% | 19,473 |
| Dec 9, 2024 | 3.58 | 3.78 | 3.50 | 3.57 | 3.57 | 2.00% | 39,065 |
| Dec 6, 2024 | 3.20 | 3.80 | 3.20 | 3.50 | 3.50 | 10.76% | 53,417 |
| Dec 5, 2024 | 3.02 | 3.67 | 3.02 | 3.16 | 3.16 | 1.61% | 70,288 |
| Dec 4, 2024 | 3.10 | 3.30 | 3.10 | 3.11 | 3.11 | -0.32% | 15,567 |
| Dec 3, 2024 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | - | 12,984 |
| Dec 2, 2024 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | 7.59% | 20,172 |
| Nov 29, 2024 | 3.07 | 3.07 | 2.87 | 2.90 | 2.90 | -2.68% | 5,706 |
| Nov 27, 2024 | 2.76 | 3.30 | 2.71 | 2.98 | 2.98 | 0.34% | 15,193 |
| Nov 26, 2024 | 2.88 | 3.08 | 2.88 | 2.97 | 2.97 | 2.06% | 4,991 |
| Nov 25, 2024 | 2.84 | 3.15 | 2.80 | 2.91 | 2.91 | 1.04% | 11,010 |
| Nov 22, 2024 | 2.94 | 3.08 | 2.86 | 2.88 | 2.88 | -1.47% | 8,924 |
| Nov 21, 2024 | 2.92 | 3.00 | 2.90 | 2.92 | 2.92 | -2.89% | 4,339 |
| Nov 20, 2024 | 3.00 | 3.12 | 2.87 | 3.01 | 3.01 | -0.33% | 12,028 |
| Nov 19, 2024 | 3.04 | 3.35 | 3.01 | 3.02 | 3.02 | 1.34% | 4,293 |
| Nov 18, 2024 | 3.08 | 3.34 | 2.98 | 2.98 | 2.98 | -8.31% | 18,693 |
| Nov 15, 2024 | 3.28 | 3.54 | 3.05 | 3.25 | 3.25 | -2.99% | 15,517 |
| Nov 14, 2024 | 3.25 | 3.42 | 3.18 | 3.35 | 3.35 | 1.55% | 11,039 |
| Nov 13, 2024 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -3.82% | 2,607 |
| Nov 12, 2024 | 3.52 | 3.54 | 3.22 | 3.43 | 3.43 | -2.56% | 14,709 |
| Nov 11, 2024 | 3.77 | 3.77 | 3.15 | 3.52 | 3.52 | -0.85% | 6,967 |
| Nov 8, 2024 | 3.87 | 4.00 | 3.20 | 3.55 | 3.55 | -10.80% | 57,210 |
| Nov 7, 2024 | 3.91 | 4.15 | 3.91 | 3.98 | 3.98 | -2.57% | 3,454 |
| Nov 6, 2024 | 3.90 | 4.09 | 3.87 | 4.09 | 4.09 | 5.83% | 13,024 |
| Nov 5, 2024 | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | -2.82% | 9,169 |
| Nov 4, 2024 | 4.03 | 4.03 | 3.84 | 3.97 | 3.97 | 1.33% | 1,867 |
| Nov 1, 2024 | 3.91 | 4.15 | 3.86 | 3.92 | 3.92 | 0.26% | 21,184 |
| Oct 31, 2024 | 3.86 | 4.17 | 3.82 | 3.91 | 3.91 | -2.49% | 14,202 |
| Oct 30, 2024 | 4.34 | 4.42 | 3.92 | 4.01 | 4.01 | -5.65% | 13,589 |
| Oct 29, 2024 | 4.17 | 4.30 | 4.03 | 4.25 | 4.25 | -0.70% | 9,038 |
| Oct 28, 2024 | 3.99 | 4.28 | 3.99 | 4.28 | 4.28 | 4.90% | 25,604 |
| Oct 25, 2024 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | 4.62% | 7,222 |
| Oct 24, 2024 | 3.90 | 4.20 | 3.87 | 3.90 | 3.90 | - | 19,485 |
| Oct 23, 2024 | 4.18 | 4.18 | 3.86 | 3.90 | 3.90 | -6.70% | 19,557 |
| Oct 22, 2024 | 4.35 | 4.35 | 4.00 | 4.18 | 4.18 | -2.79% | 17,169 |
| Oct 21, 2024 | 4.40 | 4.54 | 4.27 | 4.30 | 4.30 | -2.27% | 22,898 |
| Oct 18, 2024 | 5.01 | 5.01 | 4.15 | 4.40 | 4.40 | -1.12% | 86,907 |
| Oct 17, 2024 | 3.76 | 4.45 | 3.60 | 4.45 | 4.45 | 27.14% | 147,832 |
| Oct 16, 2024 | 4.32 | 4.39 | 3.21 | 3.50 | 3.50 | 14.75% | 145,700 |
| Oct 15, 2024 | 2.60 | 3.20 | 2.58 | 3.05 | 3.05 | 19.14% | 55,030 |
| Oct 14, 2024 | 2.62 | 2.62 | 2.51 | 2.56 | 2.56 | -1.54% | 11,470 |
| Oct 11, 2024 | 2.66 | 2.77 | 2.15 | 2.60 | 2.60 | 2.36% | 39,497 |
| Oct 10, 2024 | 2.65 | 2.66 | 2.49 | 2.54 | 2.54 | -0.78% | 5,856 |
| Oct 9, 2024 | 2.51 | 2.59 | 2.15 | 2.56 | 2.56 | -1.58% | 15,261 |
| Oct 8, 2024 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -0.73% | 1,682 |
| Oct 7, 2024 | 2.65 | 2.65 | 2.31 | 2.62 | 2.62 | 0.77% | 255,936 |
| Oct 4, 2024 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | -0.76% | 13,953 |
| Oct 3, 2024 | 2.69 | 2.69 | 2.55 | 2.62 | 2.62 | -3.14% | 12,115 |
| Oct 2, 2024 | 2.62 | 2.71 | 2.60 | 2.71 | 2.71 | 4.04% | 14,603 |
| Oct 1, 2024 | 2.71 | 2.80 | 2.54 | 2.60 | 2.60 | -5.45% | 32,566 |
| Sep 30, 2024 | 2.81 | 2.85 | 2.60 | 2.75 | 2.75 | - | 15,783 |
| Sep 27, 2024 | 2.95 | 2.95 | 2.73 | 2.75 | 2.75 | -5.82% | 9,365 |
| Sep 26, 2024 | 2.81 | 2.95 | 2.80 | 2.92 | 2.92 | 1.74% | 2,549 |
| Sep 25, 2024 | 2.99 | 3.00 | 2.25 | 2.87 | 2.87 | -3.69% | 40,039 |
| Sep 24, 2024 | 3.15 | 3.15 | 2.97 | 2.98 | 2.98 | -2.61% | 11,231 |
| Sep 23, 2024 | 3.15 | 3.19 | 3.05 | 3.06 | 3.06 | -2.24% | 3,845 |
| Sep 20, 2024 | 2.99 | 3.13 | 2.93 | 3.13 | 3.13 | 7.19% | 22,267 |
| Sep 19, 2024 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | 2.10% | 6,179 |
| Sep 18, 2024 | 3.07 | 3.07 | 2.86 | 2.86 | 2.86 | -4.98% | 11,264 |
| Sep 17, 2024 | 3.11 | 3.20 | 2.90 | 3.01 | 3.01 | -2.43% | 19,863 |
| Sep 16, 2024 | 3.12 | 3.26 | 3.07 | 3.09 | 3.09 | -2.06% | 5,780 |
| Sep 13, 2024 | 3.32 | 3.32 | 3.03 | 3.15 | 3.15 | -7.89% | 16,974 |
| Sep 12, 2024 | 3.18 | 3.50 | 3.18 | 3.42 | 3.42 | 6.21% | 11,259 |
| Sep 11, 2024 | 3.13 | 3.40 | 3.13 | 3.22 | 3.22 | -1.83% | 11,650 |
| Sep 10, 2024 | 3.25 | 3.34 | 3.10 | 3.28 | 3.28 | -0.61% | 5,261 |
| Sep 9, 2024 | 3.25 | 3.44 | 3.25 | 3.30 | 3.30 | -1.49% | 5,992 |