Aprea Therapeutics Inc (NQ: APRE )

4.820 -0.220 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.940 4.990 4.770 4.820 1,600,705 -0.22(-4.37%)
Jun 17, 2021 4.980 5.270 4.820 5.040 4,772,169 -0.34(-6.32%)
Jun 16, 2021 7.310 7.800 5.330 5.380 139,988,268 +0.53(+10.93%)
Jun 15, 2021 5.040 5.050 4.830 4.850 438,334 -0.19(-3.77%)
Jun 14, 2021 5.170 5.220 4.940 5.040 531,392 -0.10(-1.95%)
Jun 11, 2021 5.100 5.480 4.960 5.140 1,288,449 +0.08(+1.58%)
Jun 10, 2021 4.980 5.125 4.850 5.060 321,256 +0.06(+1.20%)
Jun 09, 2021 4.970 5.140 4.930 5.000 356,871 +0.09(+1.83%)
Jun 08, 2021 5.000 5.130 4.810 4.910 407,508 -0.09(-1.80%)
Jun 07, 2021 4.770 5.000 4.700 5.000 557,547 +0.27(+5.71%)
Jun 04, 2021 4.950 5.040 4.630 4.730 543,585 -0.07(-1.46%)
Jun 03, 2021 4.520 4.990 4.495 4.800 711,620 +0.25(+5.49%)
Jun 02, 2021 4.510 4.910 4.440 4.550 756,859 +0.02(+0.44%)
Jun 01, 2021 4.220 4.560 4.120 4.530 478,326 +0.31(+7.35%)
May 28, 2021 4.150 4.350 4.150 4.220 177,261 +0.07(+1.69%)
May 27, 2021 4.200 4.260 4.120 4.150 410,617 -0.03(-0.72%)
May 26, 2021 4.040 4.190 4.040 4.180 233,450 +0.11(+2.70%)
May 25, 2021 4.110 4.180 4.000 4.070 194,182 +0.02(+0.49%)
May 24, 2021 4.240 4.255 4.033 4.050 297,807 -0.19(-4.48%)
May 21, 2021 4.360 4.390 4.230 4.240 169,375 -0.08(-1.85%)
May 20, 2021 4.260 4.400 4.210 4.320 271,620 +0.04(+0.93%)
May 19, 2021 4.300 4.410 4.200 4.280 230,169 -0.09(-2.06%)
May 18, 2021 4.250 4.450 4.210 4.370 346,959 +0.17(+4.05%)
May 17, 2021 4.110 4.280 4.040 4.200 229,318 +0.08(+1.94%)
May 14, 2021 4.050 4.190 3.980 4.120 416,268 +0.07(+1.73%)
May 13, 2021 4.090 4.130 3.880 4.050 563,661 -0.02(-0.49%)
May 12, 2021 4.090 4.270 4.050 4.070 355,085 -0.05(-1.21%)
May 11, 2021 4.020 4.220 4.000 4.120 313,300 -0.12(-2.83%)
May 10, 2021 4.300 4.360 4.160 4.240 226,243 -0.06(-1.40%)
May 07, 2021 4.260 4.346 4.130 4.300 411,418 +0.04(+0.94%)
May 06, 2021 4.340 4.370 4.150 4.260 404,916 -0.08(-1.84%)
May 05, 2021 4.350 4.420 4.280 4.340 360,680 -0.01(-0.23%)
May 04, 2021 4.570 4.570 4.330 4.350 387,239 -0.29(-6.25%)
May 03, 2021 4.690 4.750 4.570 4.640 192,468 -0.05(-1.07%)
Apr 30, 2021 4.720 4.750 4.604 4.690 282,000 -0.06(-1.26%)
Apr 29, 2021 4.840 4.870 4.600 4.750 321,939 -0.05(-1.04%)
Apr 28, 2021 4.630 4.840 4.600 4.800 236,408 +0.11(+2.35%)
Apr 27, 2021 4.870 4.880 4.650 4.690 223,756 -0.13(-2.70%)
Apr 26, 2021 4.640 4.840 4.510 4.820 377,166 +0.21(+4.56%)
Apr 23, 2021 4.580 4.750 4.500 4.610 478,400 +0.07(+1.54%)
Apr 22, 2021 4.540 4.790 4.470 4.540 720,059 -0.03(-0.66%)
Apr 21, 2021 4.440 4.630 4.190 4.570 616,998 +0.17(+3.86%)
Apr 20, 2021 4.500 4.560 4.340 4.400 441,663 -0.06(-1.35%)
Apr 19, 2021 4.690 4.700 4.410 4.460 397,839 -0.19(-4.09%)
Apr 16, 2021 4.290 4.680 4.200 4.650 808,400 +0.33(+7.64%)
Apr 15, 2021 4.500 4.530 4.260 4.320 906,736 -0.12(-2.70%)
Apr 14, 2021 4.460 4.730 4.360 4.440 1,373,433 -0.01(-0.22%)
Apr 13, 2021 4.390 4.490 4.310 4.450 639,563 +0.03(+0.68%)
Apr 12, 2021 4.950 4.950 4.390 4.420 1,781,746 -0.55(-11.07%)
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%)
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.