Aprea Therapeutics, Inc. (APRE)

Aprea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.96	0.97	0.90	0.91	0.91	-4.21%	109,589
May 22, 2026	0.90	0.97	0.89	0.95	0.95	2.15%	189,375
May 21, 2026	0.91	0.93	0.83	0.93	0.93	3.34%	139,979
May 20, 2026	0.79	0.90	0.79	0.90	0.90	12.49%	261,453
May 19, 2026	0.87	0.90	0.77	0.80	0.80	-5.35%	146,724
May 18, 2026	0.91	0.91	0.83	0.85	0.85	-9.13%	160,409
May 15, 2026	0.92	0.99	0.91	0.93	0.93	-1.16%	116,302
May 14, 2026	0.90	0.97	0.88	0.94	0.94	6.93%	231,997
May 13, 2026	0.92	0.95	0.86	0.88	0.88	-2.22%	241,008
May 12, 2026	0.97	1.00	0.90	0.90	0.90	-3.26%	71,781
May 11, 2026	0.99	1.00	0.92	0.93	0.93	-5.06%	112,195
May 8, 2026	0.93	1.06	0.90	0.98	0.98	11.26%	974,589
May 7, 2026	0.90	0.95	0.87	0.88	0.88	5.66%	314,362
May 6, 2026	0.83	0.91	0.80	0.83	0.83	-1.15%	181,557
May 5, 2026	0.87	0.87	0.82	0.84	0.84	0.29%	190,481
May 4, 2026	0.85	0.86	0.81	0.84	0.84	2.79%	42,124
May 1, 2026	0.79	0.82	0.79	0.82	0.82	2.26%	46,620
Apr 30, 2026	0.81	0.81	0.79	0.80	0.80	-2.33%	101,030
Apr 29, 2026	0.83	0.83	0.77	0.82	0.82	-2.14%	226,821
Apr 28, 2026	0.85	0.86	0.81	0.84	0.84	-2.81%	93,063
Apr 27, 2026	0.95	0.95	0.85	0.86	0.86	-7.40%	156,018
Apr 24, 2026	0.89	0.94	0.89	0.93	0.93	5.16%	40,690
Apr 23, 2026	0.95	1.00	0.87	0.88	0.88	-6.91%	217,407
Apr 22, 2026	0.93	0.96	0.91	0.95	0.95	4.70%	144,179
Apr 21, 2026	0.99	1.07	0.90	0.91	0.91	-7.51%	419,723
Apr 20, 2026	1.02	1.05	0.96	0.98	0.98	-1.90%	261,143
Apr 17, 2026	0.91	1.12	0.91	1.00	1.00	10.17%	1,164,929
Apr 16, 2026	0.93	0.95	0.89	0.91	0.91	-3.74%	156,608
Apr 15, 2026	0.93	0.97	0.88	0.94	0.94	0.21%	390,676
Apr 14, 2026	0.82	0.97	0.81	0.94	0.94	11.10%	615,960
Apr 13, 2026	0.86	0.87	0.80	0.85	0.85	-7.61%	285,356
Apr 10, 2026	0.76	0.97	0.73	0.92	0.92	24.90%	1,481,843
Apr 9, 2026	0.74	0.74	0.67	0.73	0.73	4.62%	108,226
Apr 8, 2026	0.72	0.74	0.70	0.70	0.70	-1.32%	150,293
Apr 7, 2026	0.70	0.71	0.65	0.71	0.71	1.69%	102,053
Apr 6, 2026	0.73	0.74	0.68	0.70	0.70	-2.26%	269,694
Apr 2, 2026	0.71	0.73	0.67	0.72	0.72	1.65%	109,362
Apr 1, 2026	0.74	0.74	0.66	0.70	0.70	-7.75%	668,864
Mar 31, 2026	0.69	0.80	0.69	0.76	0.76	3.23%	636,181
Mar 30, 2026	0.74	0.81	0.60	0.74	0.74	8.20%	9,790,178
Mar 27, 2026	0.73	0.73	0.68	0.68	0.68	-2.43%	77,916
Mar 26, 2026	0.68	0.71	0.67	0.70	0.70	4.32%	74,335
Mar 25, 2026	0.67	0.70	0.67	0.67	0.67	-0.39%	14,285
Mar 24, 2026	0.70	0.71	0.67	0.67	0.67	-1.26%	54,774
Mar 23, 2026	0.76	0.76	0.66	0.68	0.68	-10.50%	76,946
Mar 20, 2026	0.76	0.79	0.72	0.76	0.76	-0.17%	89,896
Mar 19, 2026	0.73	0.78	0.73	0.76	0.76	4.43%	41,542
Mar 18, 2026	0.74	0.76	0.73	0.73	0.73	-6.53%	33,844
Mar 17, 2026	0.76	0.79	0.73	0.78	0.78	3.45%	73,381
Mar 16, 2026	0.84	0.84	0.73	0.76	0.76	2.73%	115,677

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.