Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
3.010
-0.010 (-0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.00 | 3.12 | 2.87 | 3.01 | 3.01 | -0.33% | 12,028 |
| Nov 19, 2024 | 3.04 | 3.35 | 3.01 | 3.02 | 3.02 | 1.34% | 4,293 |
| Nov 18, 2024 | 3.08 | 3.34 | 2.98 | 2.98 | 2.98 | -8.31% | 18,693 |
| Nov 15, 2024 | 3.28 | 3.54 | 3.05 | 3.25 | 3.25 | -2.99% | 15,517 |
| Nov 14, 2024 | 3.25 | 3.42 | 3.18 | 3.35 | 3.35 | 1.55% | 11,039 |
| Nov 13, 2024 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -3.82% | 2,607 |
| Nov 12, 2024 | 3.52 | 3.54 | 3.22 | 3.43 | 3.43 | -2.56% | 14,709 |
| Nov 11, 2024 | 3.77 | 3.77 | 3.15 | 3.52 | 3.52 | -0.85% | 6,967 |
| Nov 8, 2024 | 3.87 | 4.00 | 3.20 | 3.55 | 3.55 | -10.80% | 57,210 |
| Nov 7, 2024 | 3.91 | 4.15 | 3.91 | 3.98 | 3.98 | -2.57% | 3,454 |
| Nov 6, 2024 | 3.90 | 4.09 | 3.87 | 4.09 | 4.09 | 5.83% | 13,024 |
| Nov 5, 2024 | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | -2.82% | 9,169 |
| Nov 4, 2024 | 4.03 | 4.03 | 3.84 | 3.97 | 3.97 | 1.33% | 1,867 |
| Nov 1, 2024 | 3.91 | 4.15 | 3.86 | 3.92 | 3.92 | 0.26% | 21,184 |
| Oct 31, 2024 | 3.86 | 4.17 | 3.82 | 3.91 | 3.91 | -2.49% | 14,202 |
| Oct 30, 2024 | 4.34 | 4.42 | 3.92 | 4.01 | 4.01 | -5.65% | 13,589 |
| Oct 29, 2024 | 4.17 | 4.30 | 4.03 | 4.25 | 4.25 | -0.70% | 9,038 |
| Oct 28, 2024 | 3.99 | 4.28 | 3.99 | 4.28 | 4.28 | 4.90% | 25,604 |
| Oct 25, 2024 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | 4.62% | 7,222 |
| Oct 24, 2024 | 3.90 | 4.20 | 3.87 | 3.90 | 3.90 | - | 19,485 |
| Oct 23, 2024 | 4.18 | 4.18 | 3.86 | 3.90 | 3.90 | -6.70% | 19,557 |
| Oct 22, 2024 | 4.35 | 4.35 | 4.00 | 4.18 | 4.18 | -2.79% | 17,169 |
| Oct 21, 2024 | 4.40 | 4.54 | 4.27 | 4.30 | 4.30 | -2.27% | 22,898 |
| Oct 18, 2024 | 5.01 | 5.01 | 4.15 | 4.40 | 4.40 | -1.12% | 86,907 |
| Oct 17, 2024 | 3.76 | 4.45 | 3.60 | 4.45 | 4.45 | 27.14% | 147,832 |
| Oct 16, 2024 | 4.32 | 4.39 | 3.21 | 3.50 | 3.50 | 14.75% | 145,700 |
| Oct 15, 2024 | 2.60 | 3.20 | 2.58 | 3.05 | 3.05 | 19.14% | 55,030 |
| Oct 14, 2024 | 2.62 | 2.62 | 2.51 | 2.56 | 2.56 | -1.54% | 11,470 |
| Oct 11, 2024 | 2.66 | 2.77 | 2.15 | 2.60 | 2.60 | 2.36% | 39,497 |
| Oct 10, 2024 | 2.65 | 2.66 | 2.49 | 2.54 | 2.54 | -0.78% | 5,856 |
| Oct 9, 2024 | 2.51 | 2.59 | 2.15 | 2.56 | 2.56 | -1.58% | 15,261 |
| Oct 8, 2024 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -0.73% | 1,682 |
| Oct 7, 2024 | 2.65 | 2.65 | 2.31 | 2.62 | 2.62 | 0.77% | 255,936 |
| Oct 4, 2024 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | -0.76% | 13,953 |
| Oct 3, 2024 | 2.69 | 2.69 | 2.55 | 2.62 | 2.62 | -3.14% | 12,115 |
| Oct 2, 2024 | 2.62 | 2.71 | 2.60 | 2.71 | 2.71 | 4.04% | 14,603 |
| Oct 1, 2024 | 2.71 | 2.80 | 2.54 | 2.60 | 2.60 | -5.45% | 32,566 |
| Sep 30, 2024 | 2.81 | 2.85 | 2.60 | 2.75 | 2.75 | - | 15,783 |
| Sep 27, 2024 | 2.95 | 2.95 | 2.73 | 2.75 | 2.75 | -5.82% | 9,365 |
| Sep 26, 2024 | 2.81 | 2.95 | 2.80 | 2.92 | 2.92 | 1.74% | 2,549 |
| Sep 25, 2024 | 2.99 | 3.00 | 2.25 | 2.87 | 2.87 | -3.69% | 40,039 |
| Sep 24, 2024 | 3.15 | 3.15 | 2.97 | 2.98 | 2.98 | -2.61% | 11,231 |
| Sep 23, 2024 | 3.15 | 3.19 | 3.05 | 3.06 | 3.06 | -2.24% | 3,845 |
| Sep 20, 2024 | 2.99 | 3.13 | 2.93 | 3.13 | 3.13 | 7.19% | 22,267 |
| Sep 19, 2024 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | 2.10% | 6,179 |
| Sep 18, 2024 | 3.07 | 3.07 | 2.86 | 2.86 | 2.86 | -4.98% | 11,264 |
| Sep 17, 2024 | 3.11 | 3.20 | 2.90 | 3.01 | 3.01 | -2.43% | 19,863 |
| Sep 16, 2024 | 3.12 | 3.26 | 3.07 | 3.09 | 3.09 | -2.06% | 5,780 |
| Sep 13, 2024 | 3.32 | 3.32 | 3.03 | 3.15 | 3.15 | -7.89% | 16,974 |
| Sep 12, 2024 | 3.18 | 3.50 | 3.18 | 3.42 | 3.42 | 6.21% | 11,259 |
| Sep 11, 2024 | 3.13 | 3.40 | 3.13 | 3.22 | 3.22 | -1.83% | 11,650 |
| Sep 10, 2024 | 3.25 | 3.34 | 3.10 | 3.28 | 3.28 | -0.61% | 5,261 |
| Sep 9, 2024 | 3.25 | 3.44 | 3.25 | 3.30 | 3.30 | -1.49% | 5,992 |
| Sep 6, 2024 | 3.26 | 3.40 | 2.99 | 3.35 | 3.35 | -0.18% | 10,158 |
| Sep 5, 2024 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -4.11% | 870 |
| Sep 4, 2024 | 3.18 | 3.50 | 3.16 | 3.50 | 3.50 | 5.11% | 2,684 |
| Sep 3, 2024 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | -2.89% | 1,912 |
| Aug 30, 2024 | 3.42 | 3.45 | 3.32 | 3.43 | 3.43 | 3.00% | 1,620 |
| Aug 29, 2024 | 3.32 | 3.54 | 3.32 | 3.33 | 3.33 | -4.89% | 2,660 |
| Aug 28, 2024 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | -0.48% | 2,631 |
| Aug 27, 2024 | 3.50 | 3.60 | 3.40 | 3.52 | 3.52 | -0.93% | 2,182 |
| Aug 26, 2024 | 3.50 | 3.69 | 3.49 | 3.55 | 3.55 | 1.14% | 9,591 |
| Aug 23, 2024 | 3.55 | 3.83 | 3.51 | 3.51 | 3.51 | -6.40% | 8,159 |
| Aug 22, 2024 | 3.79 | 3.86 | 3.75 | 3.75 | 3.75 | -2.85% | 5,385 |
| Aug 21, 2024 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.76% | 5,856 |
| Aug 20, 2024 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | -1.72% | 655 |
| Aug 19, 2024 | 3.80 | 3.80 | 3.62 | 3.79 | 3.79 | -0.39% | 5,340 |
| Aug 16, 2024 | 3.35 | 3.80 | 3.21 | 3.80 | 3.80 | 11.44% | 6,368 |
| Aug 15, 2024 | 3.21 | 3.42 | 3.21 | 3.41 | 3.41 | 4.92% | 10,230 |
| Aug 14, 2024 | 3.25 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 11,422 |
| Aug 13, 2024 | 3.21 | 3.49 | 3.21 | 3.30 | 3.30 | 2.48% | 12,938 |
| Aug 12, 2024 | 3.25 | 3.39 | 3.20 | 3.22 | 3.22 | -4.17% | 21,786 |
| Aug 9, 2024 | 3.30 | 3.48 | 3.30 | 3.36 | 3.36 | -1.18% | 4,994 |
| Aug 8, 2024 | 3.35 | 3.48 | 3.30 | 3.40 | 3.40 | 1.49% | 13,761 |
| Aug 7, 2024 | 3.42 | 3.69 | 3.35 | 3.35 | 3.35 | 0.60% | 11,579 |
| Aug 6, 2024 | 3.54 | 3.60 | 3.27 | 3.33 | 3.33 | -5.67% | 18,369 |
| Aug 5, 2024 | 3.50 | 3.57 | 3.32 | 3.53 | 3.53 | -6.12% | 68,069 |
| Aug 2, 2024 | 3.57 | 3.76 | 3.57 | 3.76 | 3.76 | 1.62% | 3,439 |
| Aug 1, 2024 | 3.62 | 3.84 | 3.51 | 3.70 | 3.70 | 2.21% | 1,566 |
| Jul 31, 2024 | 3.93 | 3.94 | 3.50 | 3.62 | 3.62 | -4.86% | 17,831 |
| Jul 30, 2024 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | -4.87% | 6,784 |
| Jul 29, 2024 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 1,469 |
| Jul 26, 2024 | 3.84 | 3.96 | 3.80 | 3.96 | 3.96 | 2.59% | 3,756 |
| Jul 25, 2024 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -0.26% | 2,772 |
| Jul 24, 2024 | 3.92 | 4.05 | 3.86 | 3.87 | 3.87 | -4.44% | 6,423 |
| Jul 23, 2024 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 1.76% | 1,953 |
| Jul 22, 2024 | 3.95 | 4.02 | 3.76 | 3.98 | 3.98 | -0.50% | 7,940 |
| Jul 19, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,617 |
| Jul 18, 2024 | 3.99 | 4.06 | 3.97 | 4.00 | 4.00 | 0.25% | 2,898 |
| Jul 17, 2024 | 3.98 | 4.07 | 3.96 | 3.99 | 3.99 | - | 3,267 |
| Jul 16, 2024 | 3.94 | 4.08 | 3.94 | 3.99 | 3.99 | 1.79% | 7,236 |
| Jul 15, 2024 | 4.09 | 4.16 | 3.92 | 3.92 | 3.92 | -4.62% | 4,141 |
| Jul 12, 2024 | 4.08 | 4.14 | 4.00 | 4.11 | 4.11 | 2.49% | 5,612 |
| Jul 11, 2024 | 3.97 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 3,073 |
| Jul 10, 2024 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | 5.05% | 2,377 |
| Jul 9, 2024 | 3.75 | 4.27 | 3.75 | 3.76 | 3.76 | -1.57% | 22,171 |
| Jul 8, 2024 | 3.88 | 4.00 | 3.75 | 3.82 | 3.82 | -1.55% | 9,253 |
| Jul 5, 2024 | 3.93 | 3.93 | 3.82 | 3.88 | 3.88 | 3.19% | 1,956 |
| Jul 3, 2024 | 3.72 | 3.81 | 3.70 | 3.76 | 3.76 | -1.05% | 7,400 |
| Jul 2, 2024 | 4.00 | 4.02 | 3.80 | 3.80 | 3.80 | -5.71% | 6,218 |