Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.500
-0.045 (-2.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -2.91% | 7,130 |
| Apr 22, 2025 | 1.47 | 1.59 | 1.47 | 1.55 | 1.55 | 5.10% | 9,537 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 14,758 |
| Apr 17, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.41% | 11,502 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.72% | 8,593 |
| Apr 15, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | - | 12,194 |
| Apr 14, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 8,115 |
| Apr 11, 2025 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | - | 7,150 |
| Apr 10, 2025 | 1.59 | 1.63 | 1.52 | 1.55 | 1.55 | -2.21% | 16,359 |
| Apr 9, 2025 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.29% | 51,276 |
| Apr 8, 2025 | 1.56 | 1.80 | 1.56 | 1.64 | 1.64 | 3.08% | 70,645 |
| Apr 7, 2025 | 1.59 | 1.70 | 1.56 | 1.59 | 1.59 | -6.47% | 30,656 |
| Apr 4, 2025 | 1.80 | 1.85 | 1.67 | 1.70 | 1.70 | -5.56% | 90,019 |
| Apr 3, 2025 | 1.87 | 1.89 | 1.74 | 1.80 | 1.80 | -3.74% | 23,140 |
| Apr 2, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -2.60% | 33,540 |
| Apr 1, 2025 | 1.99 | 2.10 | 1.90 | 1.92 | 1.92 | -5.88% | 39,521 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.02 | 2.04 | 2.04 | -2.39% | 120,426 |
| Mar 28, 2025 | 2.27 | 2.27 | 2.09 | 2.09 | 2.09 | -5.00% | 15,820 |
| Mar 27, 2025 | 2.32 | 2.34 | 2.15 | 2.20 | 2.20 | -1.79% | 5,831 |
| Mar 26, 2025 | 2.25 | 2.30 | 2.22 | 2.24 | 2.24 | 2.28% | 12,557 |
| Mar 25, 2025 | 2.26 | 2.31 | 2.17 | 2.19 | 2.19 | -3.10% | 15,810 |
| Mar 24, 2025 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -5.44% | 11,929 |
| Mar 21, 2025 | 2.42 | 2.44 | 2.34 | 2.39 | 2.39 | -1.24% | 13,020 |
| Mar 20, 2025 | 2.44 | 2.65 | 2.40 | 2.42 | 2.42 | 2.54% | 17,294 |
| Mar 19, 2025 | 2.40 | 2.43 | 2.33 | 2.36 | 2.36 | -0.42% | 5,832 |
| Mar 18, 2025 | 2.32 | 2.44 | 2.30 | 2.37 | 2.37 | 1.28% | 3,553 |
| Mar 17, 2025 | 2.40 | 2.56 | 2.34 | 2.34 | 2.34 | -2.50% | 10,321 |
| Mar 14, 2025 | 2.30 | 2.47 | 2.30 | 2.40 | 2.40 | 1.05% | 11,201 |
| Mar 13, 2025 | 2.34 | 2.69 | 2.34 | 2.38 | 2.38 | -1.86% | 9,770 |
| Mar 12, 2025 | 2.51 | 2.63 | 2.33 | 2.42 | 2.42 | -1.22% | 10,749 |
| Mar 11, 2025 | 2.76 | 2.76 | 2.30 | 2.45 | 2.45 | 9.87% | 86,426 |
| Mar 10, 2025 | 2.23 | 2.48 | 2.23 | 2.23 | 2.23 | -4.29% | 3,880 |
| Mar 7, 2025 | 2.41 | 2.54 | 2.33 | 2.33 | 2.33 | -6.05% | 9,994 |
| Mar 6, 2025 | 2.58 | 2.59 | 2.41 | 2.48 | 2.48 | -6.06% | 5,452 |
| Mar 5, 2025 | 2.54 | 2.79 | 2.51 | 2.64 | 2.64 | 3.53% | 11,474 |
| Mar 4, 2025 | 2.25 | 2.71 | 2.21 | 2.55 | 2.55 | 10.39% | 72,371 |
| Mar 3, 2025 | 2.52 | 2.64 | 2.31 | 2.31 | 2.31 | -8.84% | 11,729 |
| Feb 28, 2025 | 2.53 | 2.54 | 2.41 | 2.53 | 2.53 | 1.36% | 7,579 |
| Feb 27, 2025 | 2.57 | 2.68 | 2.50 | 2.50 | 2.50 | -1.96% | 5,608 |
| Feb 26, 2025 | 2.56 | 2.63 | 2.51 | 2.55 | 2.55 | 1.19% | 15,661 |
| Feb 25, 2025 | 2.60 | 2.76 | 2.51 | 2.52 | 2.52 | -1.18% | 10,552 |
| Feb 24, 2025 | 2.78 | 2.91 | 2.50 | 2.55 | 2.55 | -2.67% | 30,164 |
| Feb 21, 2025 | 2.92 | 2.96 | 2.61 | 2.62 | 2.62 | -7.75% | 20,263 |
| Feb 20, 2025 | 2.98 | 2.98 | 2.59 | 2.84 | 2.84 | -5.96% | 75,094 |
| Feb 19, 2025 | 3.57 | 3.57 | 2.83 | 3.02 | 3.02 | -13.47% | 92,138 |
| Feb 18, 2025 | 3.59 | 3.72 | 3.49 | 3.49 | 3.49 | -2.68% | 12,730 |
| Feb 14, 2025 | 3.44 | 3.64 | 3.37 | 3.59 | 3.59 | 1.59% | 7,796 |
| Feb 13, 2025 | 3.47 | 3.56 | 3.41 | 3.53 | 3.53 | 2.92% | 7,383 |
| Feb 12, 2025 | 3.40 | 3.47 | 3.30 | 3.43 | 3.43 | 3.63% | 8,495 |
| Feb 11, 2025 | 3.49 | 3.50 | 3.31 | 3.31 | 3.31 | -7.80% | 29,363 |