Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.484
+0.029 (1.99%)
At close: Sep 17, 2025, 4:00 PM EDT
1.500
+0.016 (1.08%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | - | 1.03% | 4,778 |
| 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 |
| 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 |