Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
0.8530
-0.0370 (-4.16%)
At close: Dec 31, 2025, 4:00 PM EST
0.8501
-0.0029 (-0.34%)
After-hours: Dec 31, 2025, 6:59 PM EST
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.86 | 0.91 | 0.84 | 0.85 | 0.85 | -4.16% | 153,516 |
| Dec 30, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.30% | 100,068 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -6.10% | 62,289 |
| Dec 26, 2025 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 3.05% | 22,661 |
| Dec 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.05% | 24,117 |
| Dec 23, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | 2.19% | 16,115 |
| Dec 22, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | 0.14% | 51,480 |
| Dec 19, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.19% | 54,723 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.01% | 59,590 |
| Dec 17, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.09% | 26,795 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.52% | 21,337 |
| Dec 15, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -1.05% | 34,100 |
| Dec 12, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -1.07% | 83,886 |
| Dec 11, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 3.60% | 122,301 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -1.67% | 108,838 |
| Dec 9, 2025 | 1.04 | 1.04 | 0.90 | 0.93 | 0.93 | -10.80% | 230,159 |
| Dec 8, 2025 | 1.06 | 1.14 | 1.02 | 1.04 | 1.04 | -1.89% | 127,027 |
| Dec 5, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | - | 26,573 |
| Dec 4, 2025 | 1.00 | 1.14 | 0.99 | 1.06 | 1.06 | 2.91% | 88,338 |
| Dec 3, 2025 | 1.00 | 1.08 | 0.96 | 1.03 | 1.03 | 0.98% | 97,150 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -8.11% | 109,720 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.11 | 1.11 | 1.11 | -11.90% | 85,598 |
| Nov 28, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 18,438 |
| Nov 26, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.31% | 18,042 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 3.42% | 12,286 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | - | 22,338 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.08 | 1.17 | 1.17 | 5.41% | 30,699 |
| Nov 20, 2025 | 1.18 | 1.23 | 1.10 | 1.11 | 1.11 | -7.50% | 85,857 |
| Nov 19, 2025 | 1.21 | 1.28 | 1.17 | 1.20 | 1.20 | 0.84% | 44,218 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | - | 61,609 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | -1.65% | 22,134 |
| Nov 14, 2025 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | 1.68% | 41,751 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 607,912 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -4.55% | 29,574 |
| Nov 11, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 18,838 |
| Nov 10, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 29,125 |
| Nov 7, 2025 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | 2.50% | 36,246 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.19 | 1.20 | 1.20 | -8.54% | 44,406 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -4.23% | 73,911 |
| Nov 4, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 39,876 |
| Nov 3, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 51,457 |
| Oct 31, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 47,163 |
| Oct 30, 2025 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | - | 40,998 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.11% | 92,606 |
| Oct 28, 2025 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 5.97% | 98,936 |
| Oct 27, 2025 | 1.41 | 1.43 | 1.32 | 1.34 | 1.34 | -4.29% | 189,667 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -7.89% | 432,765 |
| Oct 23, 2025 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 123,728 |
| Oct 22, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 1.32% | 63,984 |
| Oct 21, 2025 | 1.64 | 1.64 | 1.43 | 1.51 | 1.51 | -8.48% | 288,722 |