Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
2.090
0.00 (0.01%)
Mar 31, 2025, 10:46 AM EDT - Market open
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | - | 7.18% | 40,406 |
| 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 |
| Feb 10, 2025 | 3.88 | 3.88 | 3.45 | 3.59 | 3.59 | -6.27% | 40,871 |
| Feb 7, 2025 | 3.87 | 4.10 | 3.75 | 3.83 | 3.83 | -3.65% | 22,989 |
| Feb 6, 2025 | 4.31 | 4.31 | 3.71 | 3.98 | 3.98 | -2.02% | 35,577 |
| Feb 5, 2025 | 4.21 | 4.65 | 4.06 | 4.06 | 4.06 | 4.03% | 160,868 |
| Feb 4, 2025 | 3.92 | 4.02 | 3.81 | 3.90 | 3.90 | 1.93% | 37,194 |
| Feb 3, 2025 | 3.91 | 4.01 | 3.83 | 3.83 | 3.83 | -2.15% | 15,418 |
| 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 |