Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.420
+0.080 (5.97%)
At close: Oct 28, 2025, 4:00 PM EDT
1.430
+0.010 (0.70%)
Pre-market: Oct 29, 2025, 7:58 AM EDT
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 5.10% | 622,287 |
| Oct 17, 2025 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 163,043 |
| Oct 16, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 61,579 |
| Oct 15, 2025 | 1.51 | 1.57 | 1.48 | 1.49 | 1.49 | -1.32% | 132,252 |
| Oct 14, 2025 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | 2.72% | 55,244 |
| Oct 13, 2025 | 1.41 | 1.52 | 1.40 | 1.47 | 1.47 | 3.52% | 92,256 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -3.86% | 72,117 |
| Oct 9, 2025 | 1.45 | 1.53 | 1.44 | 1.48 | 1.48 | 3.14% | 104,709 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -0.56% | 58,160 |
| Oct 7, 2025 | 1.47 | 1.54 | 1.44 | 1.44 | 1.44 | -3.03% | 51,537 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -1.00% | 55,441 |
| Oct 3, 2025 | 1.48 | 1.57 | 1.48 | 1.50 | 1.50 | 1.35% | 51,002 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 44,002 |
| Oct 1, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.02% | 36,556 |
| Sep 30, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -2.32% | 41,707 |
| Sep 29, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | 3.42% | 61,954 |
| Sep 26, 2025 | 1.43 | 1.52 | 1.41 | 1.46 | 1.46 | 1.04% | 38,142 |
| Sep 25, 2025 | 1.41 | 1.50 | 1.38 | 1.45 | 1.45 | 1.76% | 67,004 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 33,908 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 53,975 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 38,683 |
| Sep 19, 2025 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -4.00% | 45,584 |
| Sep 18, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | - | 23,230 |
| Sep 17, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 3.09% | 27,645 |
| Sep 16, 2025 | 1.49 | 1.51 | 1.44 | 1.46 | 1.46 | -3.64% | 35,855 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | -2.20% | 51,135 |
| Sep 12, 2025 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -1.66% | 42,124 |
| Sep 11, 2025 | 1.59 | 1.66 | 1.55 | 1.57 | 1.57 | 1.62% | 35,799 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -0.32% | 7,546 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 53,597 |
| Sep 8, 2025 | 1.55 | 1.67 | 1.53 | 1.61 | 1.61 | 3.87% | 37,332 |
| Sep 5, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | 3.33% | 19,817 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -1.96% | 43,737 |
| Sep 3, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 26,138 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 0.32% | 17,379 |
| Aug 29, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -1.26% | 19,931 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -0.94% | 56,308 |
| Aug 27, 2025 | 1.56 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 62,151 |
| Aug 26, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 43,476 |
| 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 |