Aprea Therapeutics Inc (NQ: APRE )

4.970 -0.530 (-9.64%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 5.310 5.419 4.930 4.970 1,852,300 -0.53(-9.64%)
Apr 08, 2021 5.390 5.750 5.040 5.500 13,800,942 +0.66(+13.64%)
Apr 07, 2021 4.970 5.080 4.830 4.840 410,825 -0.14(-2.81%)
Apr 06, 2021 5.040 5.100 4.950 4.980 222,047 -0.08(-1.58%)
Apr 05, 2021 5.110 5.150 4.870 5.060 246,144 +0.02(+0.40%)
Apr 01, 2021 5.140 5.190 5.010 5.040 269,900 -0.06(-1.18%)
Mar 31, 2021 4.850 5.150 4.820 5.100 384,209 +0.31(+6.47%)
Mar 30, 2021 4.900 4.900 4.640 4.790 632,779 -0.08(-1.64%)
Mar 29, 2021 5.050 5.080 4.780 4.870 510,303 -0.23(-4.51%)
Mar 26, 2021 5.230 5.239 4.910 5.100 446,600 -0.11(-2.11%)
Mar 25, 2021 5.000 5.230 4.830 5.210 490,412 +0.24(+4.83%)
Mar 24, 2021 5.220 5.240 4.930 4.970 680,944 -0.24(-4.61%)
Mar 23, 2021 5.540 5.570 5.160 5.210 720,830 -0.38(-6.80%)
Mar 22, 2021 5.670 5.750 5.540 5.590 393,737 -0.11(-1.93%)
Mar 19, 2021 5.810 5.889 5.530 5.700 798,800 -0.10(-1.72%)
Mar 18, 2021 5.890 6.240 5.770 5.800 623,944 -0.13(-2.19%)
Mar 17, 2021 5.650 6.050 5.420 5.930 999,592 -0.22(-3.58%)
Mar 16, 2021 6.000 6.530 5.920 6.150 1,638,606 +0.15(+2.50%)
Mar 15, 2021 5.990 6.080 5.910 6.000 560,031 +0.04(+0.67%)
Mar 12, 2021 5.860 6.050 5.770 5.960 405,300 +0.05(+0.85%)
Mar 11, 2021 5.870 5.910 5.630 5.910 650,855 +0.18(+3.14%)
Mar 10, 2021 5.680 5.960 5.570 5.730 573,649 +0.18(+3.24%)
Mar 09, 2021 5.480 5.630 5.400 5.550 589,260 +0.23(+4.32%)
Mar 08, 2021 5.350 5.570 5.300 5.320 405,719 -0.06(-1.21%)
Mar 05, 2021 5.450 5.450 4.820 5.385 939,000 -0.07(-1.19%)
Mar 04, 2021 5.750 5.790 5.200 5.450 953,412 -0.32(-5.55%)
Mar 03, 2021 5.950 5.990 5.720 5.770 535,802 -0.14(-2.37%)
Mar 02, 2021 6.000 6.070 5.870 5.910 544,465 -0.12(-1.99%)
Mar 01, 2021 6.150 6.230 5.920 6.030 488,337 +0.00(+0.00%)
Feb 26, 2021 6.170 6.260 5.760 6.030 708,600 +0.03(+0.50%)
Feb 25, 2021 6.270 6.420 5.850 6.000 1,008,805 -0.32(-5.06%)
Feb 24, 2021 6.460 6.540 6.300 6.320 451,086 -0.08(-1.25%)
Feb 23, 2021 6.190 6.410 5.620 6.400 1,335,840 -0.16(-2.44%)
Feb 22, 2021 6.880 6.950 6.510 6.560 742,864 -0.29(-4.23%)
Feb 19, 2021 6.570 6.990 6.560 6.850 863,700 +0.22(+3.32%)
Feb 18, 2021 6.670 6.780 6.310 6.630 1,237,859 -0.28(-4.05%)
Feb 17, 2021 7.080 7.110 6.600 6.910 1,274,630 -0.20(-2.81%)
Feb 16, 2021 7.350 7.450 7.010 7.110 1,428,660 -0.17(-2.34%)
Feb 12, 2021 7.360 7.550 7.060 7.280 1,014,100 -0.07(-0.95%)
Feb 11, 2021 8.450 8.460 7.330 7.350 3,574,586 -0.80(-9.82%)
Feb 10, 2021 7.260 8.300 7.230 8.150 4,187,481 +0.99(+13.83%)
Feb 09, 2021 7.030 7.350 6.850 7.160 1,383,081 +0.23(+3.32%)
Feb 08, 2021 6.890 7.140 6.700 6.930 1,745,204 +0.28(+4.21%)
Feb 05, 2021 6.500 6.930 6.400 6.650 1,585,500 +0.27(+4.23%)
Feb 04, 2021 7.000 7.140 6.320 6.380 2,446,285 -0.34(-5.06%)
Feb 03, 2021 6.300 7.500 6.300 6.720 5,907,414 +0.49(+7.87%)
Feb 02, 2021 5.850 6.400 5.650 6.230 3,088,228 +0.45(+7.79%)
Feb 01, 2021 5.610 5.800 5.560 5.780 1,343,659 +0.26(+4.71%)
Jan 29, 2021 5.530 5.780 5.340 5.520 1,979,500 +0.11(+2.03%)
Jan 28, 2021 5.410 5.580 5.120 5.410 1,389,102 +0.03(+0.56%)
Jan 27, 2021 5.480 5.630 5.260 5.380 2,042,722 -0.26(-4.61%)
Jan 26, 2021 5.690 5.730 5.620 5.640 1,694,377 -0.06(-1.05%)
Jan 25, 2021 5.840 5.860 5.530 5.700 1,401,747 -0.01(-0.18%)
Jan 22, 2021 5.870 6.000 5.670 5.710 1,628,800 -0.16(-2.73%)
Jan 21, 2021 5.750 5.900 5.460 5.870 1,951,074 +0.23(+4.08%)
Jan 20, 2021 5.400 6.040 5.310 5.640 3,015,912 +0.24(+4.44%)
Jan 19, 2021 5.200 5.430 5.140 5.400 1,895,240 +0.25(+4.85%)
Jan 15, 2021 5.180 5.250 5.060 5.150 1,534,800 -0.06(-1.15%)
Jan 14, 2021 5.250 5.290 5.130 5.210 1,663,297 +0.01(+0.19%)
Jan 13, 2021 5.580 5.590 5.120 5.200 3,398,107 +0.07(+1.36%)
Jan 12, 2021 5.290 5.300 5.050 5.130 1,364,887 -0.11(-2.10%)
Jan 11, 2021 5.110 5.420 5.060 5.240 1,929,003 +0.14(+2.75%)
Jan 08, 2021 5.170 5.250 4.950 5.100 1,498,900 -0.02(-0.39%)
Jan 07, 2021 5.020 5.200 4.950 5.120 2,019,570 +0.22(+4.49%)
Jan 06, 2021 5.040 5.200 4.760 4.900 1,981,159 +0.00(+0.00%)
Jan 05, 2021 4.700 4.950 4.670 4.900 2,262,792 +0.17(+3.59%)
Jan 04, 2021 4.940 5.030 4.660 4.730 1,956,956 -0.19(-3.86%)
Dec 31, 2020 4.920 4.920 4.920 4,551,059 -0.15(-2.96%)
Dec 30, 2020 4.970 5.400 4.730 5.070 4,551,059 +0.02(+0.40%)
Dec 29, 2020 5.680 5.820 5.010 5.050 6,191,588 -0.45(-8.18%)
Dec 28, 2020 6.350 6.770 5.350 5.500 15,972,472 -19.59(-78.08%)
Dec 24, 2020 25.65 25.80 24.44 25.09 113,700 -0.11(-0.44%)
Dec 23, 2020 27.31 28.39 24.50 25.20 178,466 -2.11(-7.73%)
Dec 22, 2020 25.97 27.53 25.67 27.31 99,625 +1.49(+5.77%)
Dec 21, 2020 25.50 26.09 24.60 25.82 187,545 -0.11(-0.42%)
Dec 18, 2020 28.17 28.18 25.71 25.93 601,500 -1.70(-6.15%)
Dec 17, 2020 28.50 29.00 27.00 27.63 203,174 -0.80(-2.81%)
Dec 16, 2020 29.75 30.28 28.26 28.43 186,041 -1.30(-4.37%)
Dec 15, 2020 29.10 29.83 28.27 29.73 90,515 +0.98(+3.41%)
Dec 14, 2020 28.45 29.90 28.13 28.75 183,159 +1.19(+4.32%)
Dec 11, 2020 28.38 30.00 27.05 27.56 167,200 -0.78(-2.75%)
Dec 10, 2020 28.09 29.25 27.50 28.34 214,090 +0.44(+1.58%)
Dec 09, 2020 30.50 30.99 27.69 27.90 300,703 -2.75(-8.97%)
Dec 08, 2020 30.43 30.80 28.30 30.65 404,998 -0.02(-0.07%)
Dec 07, 2020 25.97 30.70 25.97 30.67 274,344 +3.73(+13.85%)
Dec 04, 2020 26.32 27.11 25.57 26.94 137,000 +1.60(+6.31%)
Dec 03, 2020 24.30 25.67 23.94 25.34 101,594 +0.90(+3.68%)
Dec 02, 2020 24.61 24.61 23.58 24.44 112,950 -0.14(-0.57%)
Dec 01, 2020 25.96 25.96 24.26 24.58 202,403 -0.66(-2.61%)
Nov 30, 2020 27.57 28.00 24.66 25.24 199,544 -1.21(-4.57%)
Nov 27, 2020 24.10 26.93 24.10 26.45 81,000 +2.45(+10.21%)
Nov 25, 2020 24.62 24.71 23.60 24.00 163,100 -0.66(-2.68%)
Nov 24, 2020 25.05 25.05 23.89 24.66 122,514 +0.18(+0.74%)
Nov 23, 2020 24.38 25.46 23.53 24.48 165,218 -0.36(-1.45%)
Nov 20, 2020 20.85 25.00 20.60 24.84 684,000 +3.86(+18.40%)
Nov 19, 2020 20.45 21.00 20.26 20.98 120,757 +0.54(+2.64%)
Nov 18, 2020 20.96 21.33 20.37 20.44 149,038 -0.37(-1.78%)
Nov 17, 2020 21.18 21.40 20.66 20.81 214,023 -0.19(-0.90%)
Nov 16, 2020 21.61 21.82 20.90 21.00 155,820 -0.39(-1.82%)
Nov 13, 2020 22.04 22.04 20.88 21.39 202,200 +0.39(+1.86%)
Nov 12, 2020 20.73 21.26 20.60 21.00 101,690 +0.09(+0.43%)
Nov 11, 2020 21.83 22.58 20.47 20.91 91,983 -0.79(-3.64%)
Nov 10, 2020 20.22 23.41 19.96 21.70 222,386 +1.69(+8.45%)
Nov 09, 2020 20.65 20.78 19.75 20.01 201,324 -0.39(-1.91%)
Nov 06, 2020 21.08 21.23 19.67 20.40 341,100 +0.32(+1.59%)
Nov 05, 2020 22.35 22.35 20.03 20.08 212,557 -1.87(-8.52%)
Nov 04, 2020 21.66 22.82 21.22 21.95 272,244 +0.17(+0.78%)
Nov 03, 2020 21.89 22.50 20.50 21.78 306,285 +0.13(+0.60%)
Nov 02, 2020 22.93 23.48 21.41 21.65 126,689 -0.16(-0.73%)
Oct 30, 2020 22.58 24.17 21.29 21.81 119,600 -0.79(-3.50%)
Oct 29, 2020 23.06 23.28 22.25 22.60 203,602 -0.68(-2.92%)
Oct 28, 2020 24.95 25.67 23.05 23.28 140,829 -2.39(-9.31%)
Oct 27, 2020 25.84 26.39 24.90 25.67 127,873 -0.33(-1.27%)
Oct 26, 2020 26.40 27.09 25.04 26.00 58,513 -0.78(-2.91%)
Oct 23, 2020 26.81 27.14 25.77 26.78 49,100 +0.19(+0.71%)
Oct 22, 2020 24.89 27.82 24.83 26.59 89,978 +0.59(+2.27%)
Oct 21, 2020 24.65 26.43 23.84 26.00 98,527 +1.45(+5.91%)
Oct 20, 2020 23.97 24.80 22.23 24.55 167,262 +1.05(+4.47%)
Oct 19, 2020 24.16 24.16 22.40 23.50 227,666 -0.54(-2.25%)
Oct 16, 2020 25.35 25.58 23.30 24.04 371,300 -1.79(-6.93%)
Oct 15, 2020 25.71 26.17 25.06 25.83 291,778 +0.08(+0.31%)
Oct 14, 2020 26.83 27.14 25.10 25.75 127,350 -0.75(-2.83%)
Oct 13, 2020 26.26 27.14 26.00 26.50 284,114 +0.39(+1.49%)
Oct 12, 2020 28.70 28.79 25.70 26.11 74,913 -2.54(-8.87%)
Oct 09, 2020 28.12 29.69 27.27 28.65 116,000 -0.50(-1.72%)
Oct 08, 2020 29.50 29.92 28.24 29.15 60,834 -0.24(-0.82%)
Oct 07, 2020 27.01 29.50 26.99 29.39 128,553 +2.39(+8.85%)
Oct 06, 2020 27.48 27.75 25.50 27.00 201,818 +0.29(+1.09%)
Oct 05, 2020 25.23 27.76 25.23 26.71 330,391 +1.65(+6.58%)
Oct 02, 2020 25.68 26.18 24.67 25.06 37,200 -1.01(-3.87%)
Oct 01, 2020 24.33 27.14 24.23 26.07 130,249 +2.01(+8.35%)
Sep 30, 2020 22.68 24.29 22.68 24.06 62,585 +1.44(+6.37%)
Sep 29, 2020 22.66 23.24 21.92 22.62 85,535 -0.03(-0.13%)
Sep 28, 2020 23.76 23.76 21.58 22.65 97,744 -0.78(-3.33%)
Sep 25, 2020 21.47 23.95 21.47 23.43 111,800 +1.77(+8.17%)
Sep 24, 2020 22.00 22.31 21.22 21.66 76,379 -0.23(-1.05%)
Sep 23, 2020 24.97 25.16 21.80 21.89 145,437 -2.97(-11.95%)
Sep 22, 2020 26.53 26.60 24.71 24.86 111,763 -1.67(-6.29%)
Sep 21, 2020 29.60 29.91 26.51 26.53 89,986 -3.03(-10.25%)
Sep 18, 2020 29.73 31.45 29.37 29.56 305,600 +0.30(+1.03%)
Sep 17, 2020 28.20 29.78 28.20 29.26 72,837 +0.51(+1.77%)
Sep 16, 2020 28.80 29.21 28.51 28.75 81,698 +0.23(+0.81%)
Sep 15, 2020 27.90 28.82 27.59 28.52 71,053 +0.74(+2.66%)
Sep 14, 2020 27.86 28.78 27.29 27.78 100,456 +0.77(+2.85%)
Sep 11, 2020 27.02 28.94 26.41 27.01 90,600 +0.39(+1.47%)
Sep 10, 2020 25.90 27.28 23.37 26.62 114,800 +0.72(+2.78%)
Sep 09, 2020 25.92 26.52 25.44 25.90 114,311 -0.77(-2.89%)
Sep 08, 2020 25.50 29.29 25.50 26.67 104,269 +0.93(+3.61%)
Sep 04, 2020 25.46 25.99 24.12 25.74 72,500 +0.62(+2.47%)
Sep 03, 2020 25.75 25.75 24.28 25.12 132,339 -0.89(-3.42%)
Sep 02, 2020 26.07 26.14 25.00 26.01 63,096 -0.06(-0.23%)
Sep 01, 2020 27.19 28.07 25.80 26.07 39,700 -1.03(-3.80%)
Aug 31, 2020 27.17 27.98 26.50 27.10 29,362 -0.22(-0.81%)
Aug 28, 2020 26.90 27.32 26.51 27.32 18,000 +0.50(+1.86%)
Aug 27, 2020 27.15 27.68 25.50 26.82 24,621 -0.07(-0.26%)
Aug 26, 2020 26.96 27.43 26.71 26.89 21,806 -0.19(-0.70%)
Aug 25, 2020 26.33 27.08 26.14 27.08 15,536 +0.71(+2.69%)
Aug 24, 2020 28.91 28.91 25.74 26.37 45,816 -2.27(-7.93%)
Aug 21, 2020 27.90 28.99 27.90 28.64 22,400 +0.33(+1.17%)
Aug 20, 2020 28.55 28.74 27.70 28.31 24,465 -0.86(-2.95%)
Aug 19, 2020 29.04 29.88 29.00 29.17 34,821 -0.31(-1.05%)
Aug 18, 2020 28.99 29.74 28.68 29.48 29,816 +0.49(+1.69%)
Aug 17, 2020 27.90 28.99 27.80 28.99 16,517 +1.37(+4.96%)
Aug 14, 2020 27.89 28.75 27.50 27.62 51,400 -0.38(-1.36%)
Aug 13, 2020 28.31 28.37 27.84 28.00 59,686 -0.15(-0.53%)
Aug 12, 2020 27.76 29.24 26.85 28.15 113,314 +0.08(+0.29%)
Aug 11, 2020 30.50 30.50 27.75 28.07 64,339 -2.31(-7.60%)
Aug 10, 2020 30.29 30.51 29.80 30.38 73,854 +0.28(+0.93%)
Aug 07, 2020 29.55 30.15 29.53 30.10 42,100 +0.49(+1.65%)
Aug 06, 2020 29.84 29.84 29.11 29.61 51,876 -0.10(-0.34%)
Aug 05, 2020 28.98 29.71 28.13 29.71 65,812 +0.89(+3.09%)
Aug 04, 2020 28.38 29.26 28.09 28.82 51,273 +0.45(+1.59%)
Aug 03, 2020 27.62 28.47 27.55 28.37 35,918 +0.94(+3.43%)
Jul 31, 2020 27.61 28.09 27.30 27.43 65,300 -0.39(-1.40%)
Jul 30, 2020 27.75 28.09 27.06 27.82 75,792 -0.13(-0.47%)
Jul 29, 2020 26.50 28.34 26.41 27.95 98,810 +1.42(+5.35%)
Jul 28, 2020 26.79 28.21 26.50 26.53 68,316 -0.63(-2.32%)
Jul 27, 2020 26.06 27.20 26.03 27.16 63,311 +1.16(+4.46%)
Jul 24, 2020 25.62 26.91 25.50 26.00 84,700 +0.33(+1.29%)
Jul 23, 2020 27.06 27.58 25.61 25.67 81,753 -1.71(-6.25%)
Jul 22, 2020 27.62 28.04 26.32 27.38 90,238 -0.58(-2.07%)
Jul 21, 2020 28.31 29.40 27.49 27.96 77,608 -0.45(-1.58%)
Jul 20, 2020 28.72 29.61 28.21 28.41 88,543 -0.26(-0.91%)
Jul 17, 2020 31.30 31.30 28.34 28.67 82,900 -2.55(-8.17%)
Jul 16, 2020 31.06 32.48 29.03 31.22 143,109 +1.60(+5.40%)
Jul 15, 2020 29.19 30.09 29.10 29.62 90,973 +0.91(+3.17%)
Jul 14, 2020 26.90 29.12 26.90 28.71 131,508 +1.60(+5.90%)
Jul 13, 2020 29.82 30.07 27.05 27.11 157,668 -2.31(-7.85%)
Jul 10, 2020 30.63 30.84 29.33 29.42 192,700 -1.39(-4.51%)
Jul 09, 2020 32.85 33.59 30.51 30.81 197,361 -2.03(-6.18%)
Jul 08, 2020 33.73 34.29 32.47 32.84 94,193 -1.16(-3.41%)
Jul 07, 2020 34.89 35.95 33.80 34.00 107,081 -0.98(-2.80%)
Jul 06, 2020 37.04 37.26 34.43 34.98 103,598 -1.62(-4.43%)
Jul 02, 2020 39.16 39.99 36.01 36.60 52,600 -2.26(-5.82%)
Jul 01, 2020 39.10 39.41 38.16 38.86 118,383 +0.08(+0.21%)
Jun 30, 2020 36.86 39.00 36.52 38.78 77,689 +2.32(+6.36%)
Jun 29, 2020 38.38 40.22 35.83 36.46 83,433 -1.86(-4.85%)
Jun 26, 2020 39.11 39.86 36.27 38.32 322,900 -0.98(-2.49%)
Jun 25, 2020 39.47 39.76 38.73 39.30 221,441 +0.48(+1.24%)
Jun 24, 2020 39.42 39.53 38.09 38.82 182,236 -0.87(-2.19%)
Jun 23, 2020 39.71 41.12 38.75 39.69 336,309 +0.12(+0.30%)
Jun 22, 2020 36.90 40.00 36.64 39.57 292,258 +1.67(+4.41%)
Jun 19, 2020 36.20 37.97 35.71 37.90 442,000 +1.87(+5.19%)
Jun 18, 2020 34.50 36.26 34.50 36.03 306,588 +1.53(+4.43%)
Jun 17, 2020 34.79 35.79 33.72 34.50 418,854 +0.38(+1.11%)
Jun 16, 2020 33.02 36.44 33.02 34.12 782,141 +2.06(+6.43%)
Jun 15, 2020 30.37 32.12 28.41 32.06 327,567 +1.40(+4.57%)
Jun 12, 2020 30.74 31.71 29.51 30.66 345,000 +0.61(+2.03%)
Jun 11, 2020 30.54 30.62 28.75 30.05 831,119 -0.68(-2.21%)
Jun 10, 2020 29.07 31.82 29.06 30.73 272,908 +1.67(+5.75%)
Jun 09, 2020 28.35 29.65 27.77 29.06 148,425 +0.45(+1.57%)
Jun 08, 2020 27.36 29.05 26.83 28.61 112,864 +1.60(+5.92%)
Jun 05, 2020 27.31 27.66 26.10 27.01 123,600 +0.07(+0.26%)
Jun 04, 2020 26.25 28.12 26.25 26.94 44,172 +0.38(+1.43%)
Jun 03, 2020 26.63 26.97 25.65 26.56 104,843 +0.38(+1.45%)
Jun 02, 2020 27.22 28.84 25.55 26.18 147,401 -1.03(-3.79%)
Jun 01, 2020 27.22 28.20 27.00 27.21 166,654 +0.35(+1.30%)
May 29, 2020 26.48 27.50 25.81 26.86 159,900 +0.48(+1.82%)
May 28, 2020 26.23 29.80 25.45 26.38 97,044 +0.66(+2.57%)
May 27, 2020 26.00 27.00 24.94 25.72 262,480 +0.25(+0.98%)
May 26, 2020 30.11 30.49 25.25 25.47 248,630 -3.53(-12.17%)
May 22, 2020 29.66 31.28 28.13 29.00 114,200 -1.02(-3.40%)
May 21, 2020 33.17 33.17 29.01 30.02 139,976 -2.67(-8.17%)
May 20, 2020 32.09 33.45 31.00 32.69 88,741 +1.77(+5.72%)
May 19, 2020 35.51 35.88 30.26 30.92 237,138 -6.16(-16.61%)
May 18, 2020 37.95 38.47 36.53 37.08 59,435 +1.01(+2.80%)
May 15, 2020 35.26 38.50 34.35 36.07 55,100 +1.73(+5.04%)
May 14, 2020 32.97 34.36 30.31 34.34 48,295 +0.79(+2.35%)
May 13, 2020 34.73 37.25 33.52 33.55 52,104 -1.55(-4.42%)
May 12, 2020 37.98 38.79 34.87 35.10 75,761 -2.30(-6.15%)
May 11, 2020 35.34 38.05 35.30 37.40 73,960 +2.40(+6.86%)
May 08, 2020 34.08 36.23 34.08 35.00 86,900 +0.79(+2.31%)
May 07, 2020 32.92 34.50 32.88 34.21 53,138 +1.28(+3.89%)
May 06, 2020 34.00 34.00 31.56 32.93 25,870 -0.71(-2.11%)
May 05, 2020 32.96 33.75 30.74 33.64 142,678 +1.17(+3.60%)
May 04, 2020 30.96 32.86 30.13 32.47 66,575 +1.37(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.