Aprea Therapeutics Inc (NQ: APRE )

4.300 +0.040 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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