Aprea Therapeutics Inc (NQ: APRE )

4.460 -0.190 (-4.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

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