Aprea Therapeutics Inc (NQ: APRE )

5.140 -0.210 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 5.380 5.385 4.920 5.140 3,101,806 -0.21(-3.93%)
Oct 14, 2021 5.570 5.620 5.270 5.350 1,688,693 -0.23(-4.12%)
Oct 13, 2021 5.480 5.620 5.290 5.580 1,720,838 +0.07(+1.27%)
Oct 12, 2021 5.480 5.590 5.200 5.510 1,839,119 +0.04(+0.73%)
Oct 11, 2021 5.360 5.670 5.215 5.470 1,649,148 +0.08(+1.48%)
Oct 08, 2021 5.180 5.640 5.120 5.390 2,348,946 +0.23(+4.46%)
Oct 07, 2021 5.040 5.280 4.950 5.160 1,167,690 +0.15(+2.99%)
Oct 06, 2021 5.020 5.120 4.910 5.010 890,803 -0.06(-1.18%)
Oct 05, 2021 5.240 5.340 4.970 5.070 1,584,569 -0.22(-4.16%)
Oct 04, 2021 4.940 5.310 4.860 5.290 1,861,102 +0.32(+6.33%)
Oct 01, 2021 5.070 5.120 4.760 4.975 2,019,306 -0.14(-2.64%)
Sep 30, 2021 5.080 5.260 4.930 5.110 1,657,202 +0.02(+0.39%)
Sep 29, 2021 5.090 5.400 4.740 5.090 4,195,871 -0.06(-1.17%)
Sep 28, 2021 4.580 5.360 4.490 5.150 3,416,746 +0.51(+10.99%)
Sep 27, 2021 4.580 4.730 4.450 4.640 618,376 +0.10(+2.20%)
Sep 24, 2021 4.500 4.760 4.410 4.540 1,095,446 +0.01(+0.22%)
Sep 23, 2021 4.480 4.640 4.320 4.530 1,854,362 +0.03(+0.67%)
Sep 22, 2021 4.570 4.630 4.320 4.500 2,512,142 -0.17(-3.64%)
Sep 21, 2021 4.940 5.050 4.440 4.670 8,865,418 -0.18(-3.71%)
Sep 20, 2021 5.470 5.590 4.730 4.850 19,025,364 -0.21(-4.15%)
Sep 17, 2021 4.790 5.090 4.700 5.060 1,831,921 +0.22(+4.55%)
Sep 16, 2021 4.710 4.860 4.550 4.840 523,347 +0.20(+4.31%)
Sep 15, 2021 4.680 4.682 4.510 4.640 379,894 +0.12(+2.65%)
Sep 14, 2021 4.480 4.780 4.440 4.520 595,862 +0.12(+2.73%)
Sep 13, 2021 4.500 4.600 4.350 4.400 349,532 -0.19(-4.14%)
Sep 10, 2021 4.570 4.670 4.520 4.590 273,847 -0.05(-1.08%)
Sep 09, 2021 4.460 4.660 4.360 4.640 499,617 +0.20(+4.50%)
Sep 08, 2021 4.630 4.640 4.400 4.440 538,737 -0.22(-4.72%)
Sep 07, 2021 4.690 4.750 4.480 4.660 404,006 -0.03(-0.64%)
Sep 03, 2021 4.780 4.780 4.560 4.690 506,730 -0.09(-1.88%)
Sep 02, 2021 4.710 4.795 4.560 4.780 521,266 +0.05(+1.06%)
Sep 01, 2021 4.660 4.780 4.450 4.730 608,879 +0.11(+2.38%)
Aug 31, 2021 4.300 4.700 4.300 4.620 698,232 +0.30(+6.94%)
Aug 30, 2021 4.310 4.341 4.110 4.320 440,030 +0.03(+0.70%)
Aug 27, 2021 4.190 4.330 4.110 4.290 363,265 +0.10(+2.39%)
Aug 26, 2021 3.990 4.285 3.990 4.190 689,706 +0.21(+5.28%)
Aug 25, 2021 4.040 4.130 3.900 3.980 468,052 -0.08(-1.97%)
Aug 24, 2021 3.790 4.110 3.670 4.060 909,683 +0.33(+8.85%)
Aug 23, 2021 3.610 3.780 3.560 3.730 917,259 +0.18(+5.07%)
Aug 20, 2021 3.400 3.590 3.170 3.550 827,498 +0.12(+3.50%)
Aug 19, 2021 3.510 3.640 3.420 3.430 874,264 -0.19(-5.25%)
Aug 18, 2021 3.600 3.840 3.470 3.620 1,398,721 +0.07(+1.97%)
Aug 17, 2021 3.550 3.603 3.424 3.550 665,026 +0.00(+0.00%)
Aug 16, 2021 3.590 3.640 3.470 3.550 460,146 -0.10(-2.74%)
Aug 13, 2021 3.750 3.810 3.380 3.650 1,345,754 -0.39(-9.65%)
Aug 12, 2021 3.840 4.134 3.801 4.040 954,502 -0.06(-1.46%)
Aug 11, 2021 4.130 4.140 4.060 4.100 203,583 -0.04(-0.97%)
Aug 10, 2021 4.150 4.206 4.040 4.140 258,485 +0.00(+0.00%)
Aug 09, 2021 4.260 4.330 4.110 4.140 344,560 -0.17(-3.94%)
Aug 06, 2021 4.000 4.420 3.900 4.310 1,058,647 +0.01(+0.23%)
Aug 05, 2021 4.200 4.380 4.160 4.300 1,222,745 +0.11(+2.63%)
Aug 04, 2021 4.250 4.380 4.120 4.190 495,407 -0.06(-1.41%)
Aug 03, 2021 4.330 4.330 4.180 4.250 373,800 -0.03(-0.70%)
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.