Aprea Therapeutics Inc (NQ: APRE )

5.385 -0.065 (-1.19%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.