Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.580
-0.020 (-1.25%)
Aug 26, 2025, 10:31 AM - Market open
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.60 | -2.74% | 47,629 |
| Aug 22, 2025 | 1.65 | 1.70 | 1.56 | 1.65 | 1.65 | 2.81% | 41,794 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 12,938 |
| Aug 20, 2025 | 1.59 | 1.66 | 1.57 | 1.57 | 1.57 | -1.26% | 14,059 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 48,331 |
| Aug 18, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -2.37% | 39,925 |
| Aug 15, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | - | 17,484 |
| Aug 14, 2025 | 1.69 | 1.79 | 1.69 | 1.69 | 1.69 | -1.17% | 36,550 |
| Aug 13, 2025 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 40,906 |
| Aug 12, 2025 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 20,121 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -0.59% | 11,250 |
| Aug 8, 2025 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 3.03% | 39,415 |
| Aug 7, 2025 | 1.61 | 1.79 | 1.55 | 1.65 | 1.65 | 0.61% | 102,880 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.62 | 1.64 | 1.64 | -8.38% | 69,862 |
| Aug 5, 2025 | 1.66 | 1.83 | 1.65 | 1.79 | 1.79 | 5.29% | 285,229 |
| Aug 4, 2025 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 74,669 |
| Aug 1, 2025 | 1.75 | 1.85 | 1.65 | 1.66 | 1.66 | -2.35% | 42,900 |
| Jul 31, 2025 | 1.81 | 1.88 | 1.70 | 1.70 | 1.70 | -7.61% | 17,478 |
| Jul 30, 2025 | 1.77 | 1.89 | 1.70 | 1.84 | 1.84 | 4.55% | 101,656 |
| Jul 29, 2025 | 1.86 | 1.91 | 1.74 | 1.76 | 1.76 | -6.48% | 17,694 |
| 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 |