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 5.420 4.930 4.970 1,850,024 -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 1,689,891 -0.06(-1.05%)
Jan 25, 2021 5.840 5.860 5.530 5.700 1,402,938 -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%)
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.