Skip to main content

Aprea Therapeutics Inc (NQ: APRE )

4.660 -0.530 (-10.21%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.000 5.220 4.915 5.190 19,634 -0.11(-2.06%)
May 24, 2024 5.200 5.300 5.190 5.299 4,692 +0.28(+5.50%)
May 23, 2024 5.020 5.023 5.023 5.023 986 -0.01(-0.14%)
May 22, 2024 5.010 5.200 4.940 5.030 16,256 -0.07(-1.31%)
May 21, 2024 5.250 5.252 5.000 5.097 12,867 -0.18(-3.49%)
May 20, 2024 5.420 5.420 5.260 5.281 2,543 +0.01(+0.21%)
May 17, 2024 5.570 5.800 5.270 5.270 8,153 -0.32(-5.72%)
May 16, 2024 5.800 5.900 5.331 5.590 14,751 -0.21(-3.62%)
May 15, 2024 5.870 5.875 5.560 5.800 11,444 -0.09(-1.53%)
May 14, 2024 5.540 5.900 5.540 5.890 8,820 +0.30(+5.37%)
May 13, 2024 5.430 5.590 5.250 5.590 10,381 +0.00(+0.00%)
May 10, 2024 5.480 5.665 5.157 5.590 11,132 +0.09(+1.64%)
May 09, 2024 5.080 5.595 5.050 5.500 34,221 +0.37(+7.11%)
May 08, 2024 5.290 5.300 5.048 5.135 3,818 -0.04(-0.68%)
May 07, 2024 5.350 5.350 5.170 5.170 5,138 -0.09(-1.71%)
May 06, 2024 5.250 5.350 5.250 5.260 4,060 -0.09(-1.68%)
May 03, 2024 5.400 5.450 5.350 5.350 2,249 -0.10(-1.83%)
May 02, 2024 5.410 5.450 5.330 5.450 2,608 +0.20(+3.81%)
May 01, 2024 5.100 5.250 5.100 5.250 2,971 +0.15(+2.94%)
Apr 30, 2024 5.160 5.170 4.900 5.100 14,870 +0.02(+0.31%)
Apr 29, 2024 5.010 5.256 5.000 5.084 2,551 -0.12(-2.23%)
Apr 26, 2024 5.201 5.201 5.000 5.200 4,833 -0.15(-2.80%)
Apr 25, 2024 5.020 5.470 5.020 5.350 9,079 +0.18(+3.48%)
Apr 24, 2024 5.370 5.370 5.065 5.170 6,305 -0.20(-3.72%)
Apr 23, 2024 5.140 5.616 5.140 5.370 2,657 +0.25(+4.88%)
Apr 22, 2024 5.752 5.752 5.120 5.120 11,827 -0.23(-4.30%)
Apr 19, 2024 5.590 5.785 5.311 5.350 7,291 -0.26(-4.63%)
Apr 18, 2024 5.610 5.610 5.610 5.610 873 -0.12(-2.09%)
Apr 17, 2024 5.710 5.848 5.710 5.730 2,289 -0.12(-2.05%)
Apr 16, 2024 5.730 5.980 5.680 5.850 5,097 -0.05(-0.85%)
Apr 15, 2024 6.000 6.007 5.700 5.900 8,449 +0.19(+3.33%)
Apr 12, 2024 6.230 6.230 5.690 5.710 4,652 -0.19(-3.22%)
Apr 11, 2024 5.870 6.160 5.850 5.900 4,551 -0.30(-4.84%)
Apr 10, 2024 5.910 6.200 5.320 6.200 6,691 +0.16(+2.66%)
Apr 09, 2024 5.900 6.310 5.900 6.039 7,224 -0.16(-2.59%)
Apr 08, 2024 6.170 6.400 5.820 6.200 11,661 -0.10(-1.59%)
Apr 05, 2024 6.270 6.475 6.000 6.300 9,848 +0.13(+2.11%)
Apr 04, 2024 6.100 6.480 6.000 6.170 16,915 -0.50(-7.50%)
Apr 03, 2024 6.670 6.700 6.300 6.670 10,711 +0.07(+1.06%)
Apr 02, 2024 6.290 6.600 6.210 6.600 10,056 +0.25(+3.94%)
Apr 01, 2024 6.640 6.640 6.130 6.350 4,887 -0.34(-5.08%)
Mar 28, 2024 5.920 6.800 6.800 6.690 28,785 +0.62(+10.21%)
Mar 27, 2024 6.310 6.310 5.950 6.070 16,742 +0.15(+2.53%)
Mar 26, 2024 6.040 6.120 5.920 5.920 10,133 -0.16(-2.69%)
Mar 25, 2024 6.110 6.200 5.945 6.084 10,833 -0.04(-0.59%)
Mar 22, 2024 6.130 6.198 6.000 6.120 5,207 -0.23(-3.62%)
Mar 21, 2024 6.625 6.625 5.880 6.350 51,594 -0.15(-2.31%)
Mar 20, 2024 6.690 6.745 6.480 6.500 4,024 -0.24(-3.56%)
Mar 19, 2024 6.610 6.880 6.550 6.740 15,802 +0.19(+2.90%)
Mar 18, 2024 6.220 6.790 5.790 6.550 28,335 +0.36(+5.82%)
Mar 15, 2024 5.590 6.200 5.575 6.190 33,864 +0.88(+16.57%)
Mar 14, 2024 5.600 5.870 5.050 5.310 28,241 -0.24(-4.32%)
Mar 13, 2024 6.180 6.260 5.550 5.550 26,414 -0.61(-9.90%)
Mar 12, 2024 6.570 6.760 6.120 6.160 51,862 -0.61(-9.01%)
Mar 11, 2024 8.080 8.100 6.270 6.770 1,152,019 -0.36(-5.05%)
Mar 08, 2024 7.625 7.625 7.090 7.130 4,106 -0.32(-4.30%)
Mar 07, 2024 8.150 8.400 7.400 7.450 28,563 -0.84(-10.13%)
Mar 06, 2024 8.090 8.290 8.090 8.290 1,782 +0.12(+1.47%)
Mar 05, 2024 8.400 8.400 7.300 8.170 13,162 -0.23(-2.74%)
Mar 04, 2024 8.250 8.400 7.650 8.400 7,414 +0.40(+5.00%)
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.