NasdaqCM - Delayed Quote • USD
Aprea Therapeutics, Inc. (APRE)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.02 | 5.47 | 5.02 | 5.35 | 5.35 | 9,100 |
| Apr 24, 2024 | 5.37 | 5.37 | 5.07 | 5.17 | 5.17 | 6,300 |
| Apr 23, 2024 | 5.14 | 5.62 | 5.14 | 5.37 | 5.37 | 2,700 |
| Apr 22, 2024 | 5.75 | 5.75 | 5.12 | 5.12 | 5.12 | 11,800 |
| Apr 19, 2024 | 5.59 | 5.78 | 5.31 | 5.35 | 5.35 | 7,300 |
| Apr 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 900 |
| Apr 17, 2024 | 5.71 | 5.85 | 5.71 | 5.73 | 5.73 | 2,300 |
| Apr 16, 2024 | 5.73 | 5.98 | 5.68 | 5.85 | 5.85 | 5,100 |
| Apr 15, 2024 | 6.00 | 6.01 | 5.70 | 5.90 | 5.90 | 8,400 |
| Apr 12, 2024 | 6.23 | 6.23 | 5.69 | 5.71 | 5.71 | 4,700 |
| Apr 11, 2024 | 5.87 | 6.16 | 5.85 | 5.90 | 5.90 | 4,600 |
| Apr 10, 2024 | 5.91 | 6.20 | 5.32 | 6.20 | 6.20 | 6,700 |
| Apr 9, 2024 | 5.90 | 6.31 | 5.90 | 6.04 | 6.04 | 7,200 |
| Apr 8, 2024 | 6.17 | 6.40 | 5.82 | 6.20 | 6.20 | 11,700 |
| Apr 5, 2024 | 6.27 | 6.47 | 6.00 | 6.30 | 6.30 | 9,800 |
| Apr 4, 2024 | 6.10 | 6.48 | 6.00 | 6.17 | 6.17 | 16,900 |
| Apr 3, 2024 | 6.67 | 6.70 | 6.30 | 6.67 | 6.67 | 10,700 |
| Apr 2, 2024 | 6.29 | 6.60 | 6.21 | 6.60 | 6.60 | 10,100 |
| Apr 1, 2024 | 6.64 | 6.64 | 6.13 | 6.35 | 6.35 | 4,900 |
| Mar 28, 2024 | 5.92 | 6.80 | 5.91 | 6.69 | 6.69 | 28,800 |
| Mar 27, 2024 | 6.31 | 6.31 | 5.95 | 6.07 | 6.07 | 16,700 |
| Mar 26, 2024 | 6.04 | 6.12 | 5.92 | 5.92 | 5.92 | 10,100 |
| Mar 25, 2024 | 6.11 | 6.20 | 5.95 | 6.08 | 6.08 | 10,800 |
| Mar 22, 2024 | 6.13 | 6.20 | 6.00 | 6.12 | 6.12 | 5,200 |
| Mar 21, 2024 | 6.63 | 6.63 | 5.88 | 6.35 | 6.35 | 51,600 |
| Mar 20, 2024 | 6.69 | 6.74 | 6.48 | 6.50 | 6.50 | 4,000 |
| Mar 19, 2024 | 6.61 | 6.88 | 6.55 | 6.74 | 6.74 | 15,800 |
| Mar 18, 2024 | 6.22 | 6.79 | 5.79 | 6.55 | 6.55 | 28,300 |
| Mar 15, 2024 | 5.59 | 6.20 | 5.57 | 6.19 | 6.19 | 33,900 |
| Mar 14, 2024 | 5.60 | 5.87 | 5.05 | 5.31 | 5.31 | 28,200 |
| Mar 13, 2024 | 6.18 | 6.26 | 5.55 | 5.55 | 5.55 | 26,400 |
| Mar 12, 2024 | 6.57 | 6.76 | 6.12 | 6.16 | 6.16 | 51,900 |
| Mar 11, 2024 | 8.08 | 8.10 | 6.27 | 6.77 | 6.77 | 1,152,500 |
| Mar 8, 2024 | 7.63 | 7.63 | 7.09 | 7.13 | 7.13 | 4,100 |
| Mar 7, 2024 | 8.15 | 8.40 | 7.40 | 7.45 | 7.45 | 28,600 |
| Mar 6, 2024 | 8.09 | 8.29 | 8.09 | 8.29 | 8.29 | 1,800 |
| Mar 5, 2024 | 8.40 | 8.40 | 7.30 | 8.17 | 8.17 | 13,200 |
| Mar 4, 2024 | 8.25 | 8.40 | 7.65 | 8.40 | 8.40 | 7,400 |
| Mar 1, 2024 | 8.47 | 8.85 | 7.72 | 8.00 | 8.00 | 28,900 |
| Feb 29, 2024 | 7.35 | 8.49 | 7.35 | 8.46 | 8.46 | 15,000 |
| Feb 28, 2024 | 7.16 | 7.28 | 7.16 | 7.20 | 7.20 | 2,300 |
| Feb 27, 2024 | 7.15 | 7.48 | 6.83 | 7.27 | 7.27 | 19,600 |
| Feb 26, 2024 | 7.26 | 7.50 | 7.07 | 7.15 | 7.15 | 14,200 |
| Feb 23, 2024 | 6.47 | 7.50 | 6.47 | 7.24 | 7.24 | 19,100 |
| Feb 22, 2024 | 6.25 | 6.40 | 6.20 | 6.37 | 6.37 | 3,400 |
| Feb 21, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 600 |
| Feb 20, 2024 | 5.80 | 6.28 | 5.56 | 6.28 | 6.28 | 22,700 |
| Feb 16, 2024 | 5.67 | 6.10 | 5.50 | 5.83 | 5.83 | 3,300 |
| Feb 15, 2024 | 5.77 | 5.86 | 5.50 | 5.70 | 5.70 | 6,500 |
| Feb 14, 2024 | 6.18 | 6.18 | 5.51 | 5.97 | 5.97 | 10,300 |
| Feb 13, 2024 | 6.43 | 6.63 | 5.91 | 5.91 | 5.91 | 20,700 |
| Feb 12, 2024 | 6.33 | 6.47 | 6.33 | 6.40 | 6.40 | 4,200 |
| Feb 9, 2024 | 6.40 | 6.74 | 6.00 | 6.00 | 6.00 | 5,600 |
| Feb 8, 2024 | 6.61 | 6.88 | 6.05 | 6.88 | 6.88 | 9,800 |
| Feb 7, 2024 | 7.71 | 7.71 | 6.42 | 6.62 | 6.62 | 15,500 |
| Feb 6, 2024 | 6.77 | 7.42 | 6.24 | 7.34 | 7.34 | 47,700 |
| Feb 5, 2024 | 5.43 | 6.70 | 5.01 | 6.56 | 6.56 | 67,900 |
| Feb 2, 2024 | 6.07 | 6.07 | 5.52 | 5.72 | 5.72 | 10,300 |
| Feb 1, 2024 | 5.28 | 5.76 | 4.94 | 5.70 | 5.70 | 68,800 |
| Jan 31, 2024 | 5.04 | 5.46 | 5.03 | 5.17 | 5.17 | 2,500 |
| Jan 30, 2024 | 5.19 | 5.25 | 5.09 | 5.15 | 5.15 | 5,800 |
| Jan 29, 2024 | 5.23 | 5.31 | 5.09 | 5.09 | 5.09 | 3,400 |
| Jan 26, 2024 | 5.30 | 5.60 | 4.82 | 5.20 | 5.20 | 18,500 |
| Jan 25, 2024 | 5.80 | 5.95 | 5.50 | 5.50 | 5.50 | 4,100 |
| Jan 24, 2024 | 5.50 | 5.80 | 5.29 | 5.62 | 5.62 | 14,200 |
| Jan 23, 2024 | 5.72 | 6.00 | 5.32 | 5.60 | 5.60 | 29,500 |
| Jan 22, 2024 | 6.00 | 6.02 | 5.38 | 5.82 | 5.82 | 19,000 |
| Jan 19, 2024 | 5.50 | 5.70 | 5.34 | 5.39 | 5.39 | 10,800 |
| Jan 18, 2024 | 5.11 | 5.62 | 5.11 | 5.17 | 5.17 | 32,900 |
| Jan 17, 2024 | 5.85 | 5.92 | 5.03 | 5.23 | 5.23 | 5,600 |
| Jan 16, 2024 | 5.69 | 6.05 | 5.20 | 6.02 | 6.02 | 20,900 |
| Jan 12, 2024 | 5.80 | 5.99 | 5.26 | 5.58 | 5.58 | 8,300 |
| Jan 11, 2024 | 5.55 | 5.78 | 5.55 | 5.73 | 5.73 | 6,300 |
| Jan 10, 2024 | 6.41 | 6.80 | 5.30 | 5.96 | 5.96 | 27,600 |
| Jan 9, 2024 | 5.15 | 6.45 | 5.15 | 6.22 | 6.22 | 40,800 |
| Jan 8, 2024 | 5.06 | 5.21 | 4.94 | 5.05 | 5.05 | 5,500 |
| Jan 5, 2024 | 5.40 | 5.40 | 5.01 | 5.03 | 5.03 | 3,900 |
| Jan 4, 2024 | 5.16 | 5.46 | 5.04 | 5.04 | 5.04 | 7,100 |
| Jan 3, 2024 | 5.19 | 5.25 | 4.90 | 5.22 | 5.22 | 11,700 |
| Jan 2, 2024 | 4.70 | 5.00 | 4.64 | 5.00 | 5.00 | 14,200 |
| Dec 29, 2023 | 3.63 | 4.89 | 3.62 | 4.70 | 4.70 | 116,700 |
| Dec 28, 2023 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | 9,200 |
| Dec 27, 2023 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | 5,900 |
| Dec 26, 2023 | 3.67 | 3.72 | 3.52 | 3.65 | 3.65 | 14,800 |
| Dec 22, 2023 | 3.72 | 3.81 | 3.57 | 3.74 | 3.74 | 4,500 |
| Dec 21, 2023 | 3.83 | 3.91 | 3.80 | 3.80 | 3.80 | 5,700 |
| Dec 20, 2023 | 3.65 | 3.92 | 3.58 | 3.92 | 3.92 | 7,300 |
| Dec 19, 2023 | 4.14 | 4.14 | 3.83 | 3.90 | 3.90 | 6,600 |
| Dec 18, 2023 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 4,100 |
| Dec 15, 2023 | 4.08 | 4.15 | 3.76 | 3.84 | 3.84 | 2,000 |
| Dec 14, 2023 | 3.87 | 4.22 | 3.87 | 4.15 | 4.15 | 14,500 |
| Dec 13, 2023 | 3.92 | 4.12 | 3.91 | 3.92 | 3.92 | 5,300 |
| Dec 12, 2023 | 3.64 | 3.99 | 3.50 | 3.99 | 3.99 | 21,100 |
| Dec 11, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 400 |
| Dec 8, 2023 | 3.74 | 3.81 | 3.58 | 3.68 | 3.68 | 5,600 |
| Dec 7, 2023 | 3.64 | 3.67 | 3.60 | 3.67 | 3.67 | 1,700 |
| Dec 6, 2023 | 3.60 | 3.91 | 3.60 | 3.64 | 3.64 | 1,900 |
| Dec 5, 2023 | 3.69 | 3.79 | 3.64 | 3.70 | 3.70 | 2,700 |
| Dec 4, 2023 | 3.64 | 3.82 | 3.64 | 3.70 | 3.70 | 2,700 |
| Dec 1, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 300 |
| Nov 30, 2023 | 3.60 | 3.95 | 3.59 | 3.64 | 3.64 | 19,600 |
| Nov 29, 2023 | 3.72 | 3.93 | 3.61 | 3.61 | 3.61 | 11,700 |
| Nov 28, 2023 | 3.83 | 3.95 | 3.75 | 3.75 | 3.75 | 2,200 |
| Nov 27, 2023 | 3.88 | 3.89 | 3.61 | 3.69 | 3.69 | 2,900 |
| Nov 24, 2023 | 3.65 | 3.94 | 3.63 | 3.88 | 3.88 | 3,600 |
| Nov 22, 2023 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 1,800 |
| Nov 21, 2023 | 3.78 | 3.91 | 3.75 | 3.75 | 3.75 | 6,900 |
| Nov 20, 2023 | 3.78 | 3.96 | 3.70 | 3.75 | 3.75 | 1,400 |
| Nov 17, 2023 | 3.95 | 3.95 | 3.77 | 3.77 | 3.77 | 800 |
| Nov 16, 2023 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | 2,600 |
| Nov 15, 2023 | 4.15 | 4.20 | 3.96 | 4.00 | 4.00 | 6,700 |
| Nov 14, 2023 | 4.00 | 4.28 | 3.95 | 4.10 | 4.10 | 17,800 |
| Nov 13, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2,900 |
| Nov 10, 2023 | 3.83 | 3.95 | 3.83 | 3.84 | 3.84 | 11,300 |
| Nov 9, 2023 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1,200 |
| Nov 8, 2023 | 4.03 | 4.41 | 4.00 | 4.07 | 4.07 | 6,100 |
| Nov 7, 2023 | 4.20 | 4.39 | 4.07 | 4.11 | 4.11 | 1,600 |
| Nov 6, 2023 | 3.91 | 4.00 | 3.89 | 4.00 | 4.00 | 3,100 |
| Nov 3, 2023 | 3.72 | 4.00 | 3.53 | 4.00 | 4.00 | 9,100 |
| Nov 2, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 800 |
| Nov 1, 2023 | 3.39 | 3.78 | 3.36 | 3.46 | 3.46 | 9,700 |
| Oct 31, 2023 | 3.50 | 3.60 | 3.35 | 3.36 | 3.36 | 11,100 |
| Oct 30, 2023 | 3.50 | 3.65 | 3.50 | 3.58 | 3.58 | 4,400 |
| Oct 27, 2023 | 3.78 | 3.78 | 3.51 | 3.54 | 3.54 | 17,900 |
| Oct 26, 2023 | 4.11 | 4.11 | 3.86 | 3.86 | 3.86 | 1,200 |
| Oct 25, 2023 | 3.95 | 4.08 | 3.82 | 3.93 | 3.93 | 6,400 |
| Oct 24, 2023 | 3.92 | 4.30 | 3.81 | 3.95 | 3.95 | 24,800 |
| Oct 23, 2023 | 3.93 | 4.15 | 3.85 | 3.90 | 3.90 | 9,700 |
| Oct 20, 2023 | 3.85 | 4.45 | 3.85 | 4.08 | 4.08 | 50,400 |
| Oct 19, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,100 |
| Oct 18, 2023 | 5.27 | 5.48 | 5.00 | 5.17 | 5.17 | 6,700 |
| Oct 17, 2023 | 5.14 | 5.47 | 5.11 | 5.33 | 5.33 | 8,800 |
| Oct 16, 2023 | 5.49 | 5.52 | 5.09 | 5.20 | 5.20 | 16,300 |
| Oct 13, 2023 | 5.37 | 5.44 | 5.04 | 5.26 | 5.26 | 26,200 |
| Oct 12, 2023 | 5.38 | 5.40 | 5.17 | 5.26 | 5.26 | 9,600 |
| Oct 11, 2023 | 4.98 | 5.50 | 4.91 | 5.26 | 5.26 | 36,500 |
| Oct 10, 2023 | 4.95 | 5.05 | 4.86 | 5.03 | 5.03 | 12,600 |
| Oct 9, 2023 | 4.89 | 5.17 | 4.61 | 5.14 | 5.14 | 6,900 |
| Oct 6, 2023 | 4.68 | 5.16 | 4.65 | 4.82 | 4.82 | 18,100 |
| Oct 5, 2023 | 5.10 | 5.18 | 4.87 | 4.87 | 4.87 | 54,700 |
| Oct 4, 2023 | 4.07 | 5.00 | 4.07 | 4.82 | 4.82 | 63,800 |
| Oct 3, 2023 | 4.13 | 4.35 | 4.06 | 4.27 | 4.27 | 16,800 |
| Oct 2, 2023 | 4.13 | 4.25 | 4.01 | 4.01 | 4.01 | 3,600 |
| Sep 29, 2023 | 4.39 | 4.42 | 4.17 | 4.17 | 4.17 | 1,400 |
| Sep 28, 2023 | 4.03 | 4.23 | 4.03 | 4.07 | 4.07 | 3,300 |
| Sep 27, 2023 | 4.11 | 4.18 | 4.02 | 4.02 | 4.02 | 3,100 |
| Sep 26, 2023 | 4.15 | 4.30 | 4.10 | 4.17 | 4.17 | 2,200 |
| Sep 25, 2023 | 4.16 | 4.34 | 4.09 | 4.09 | 4.09 | 7,100 |
| Sep 22, 2023 | 4.39 | 4.44 | 4.14 | 4.15 | 4.15 | 7,200 |
| Sep 21, 2023 | 4.18 | 4.43 | 4.18 | 4.31 | 4.31 | 3,500 |
| Sep 20, 2023 | 4.15 | 4.50 | 4.14 | 4.35 | 4.35 | 18,300 |
| Sep 19, 2023 | 4.04 | 4.10 | 4.01 | 4.10 | 4.10 | 2,500 |
| Sep 18, 2023 | 4.22 | 4.24 | 4.01 | 4.11 | 4.11 | 3,900 |
| Sep 15, 2023 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | 18,900 |
| Sep 14, 2023 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | 7,100 |
| Sep 13, 2023 | 4.10 | 4.16 | 4.01 | 4.05 | 4.05 | 5,500 |
| Sep 12, 2023 | 4.08 | 4.28 | 4.00 | 4.02 | 4.02 | 10,800 |
| Sep 11, 2023 | 3.97 | 4.25 | 3.97 | 4.07 | 4.07 | 19,900 |
| Sep 8, 2023 | 3.94 | 3.97 | 3.78 | 3.97 | 3.97 | 6,900 |
| Sep 7, 2023 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 1,000 |
| Sep 6, 2023 | 3.79 | 3.98 | 3.65 | 3.98 | 3.98 | 7,300 |
| Sep 5, 2023 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | 4,800 |
| Sep 1, 2023 | 3.78 | 3.99 | 3.73 | 3.78 | 3.78 | 7,600 |
| Aug 31, 2023 | 3.69 | 3.77 | 3.67 | 3.70 | 3.70 | 1,800 |
| Aug 30, 2023 | 3.71 | 3.79 | 3.57 | 3.73 | 3.73 | 5,200 |
| Aug 29, 2023 | 3.63 | 3.70 | 3.50 | 3.64 | 3.64 | 14,400 |
| Aug 28, 2023 | 3.66 | 3.67 | 3.46 | 3.65 | 3.65 | 13,000 |
| Aug 25, 2023 | 3.57 | 3.64 | 3.45 | 3.64 | 3.64 | 7,700 |
| Aug 24, 2023 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 10,500 |
| Aug 23, 2023 | 3.71 | 3.79 | 3.61 | 3.65 | 3.65 | 7,500 |
| Aug 22, 2023 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 10,500 |
| Aug 21, 2023 | 3.65 | 3.84 | 3.65 | 3.72 | 3.72 | 4,700 |
| Aug 18, 2023 | 3.69 | 3.96 | 3.49 | 3.89 | 3.89 | 29,200 |
| Aug 17, 2023 | 3.65 | 3.82 | 3.42 | 3.60 | 3.60 | 20,900 |
| Aug 16, 2023 | 3.39 | 3.67 | 3.39 | 3.60 | 3.60 | 13,300 |
| Aug 15, 2023 | 3.80 | 3.80 | 3.54 | 3.63 | 3.63 | 17,100 |
| Aug 14, 2023 | 4.10 | 4.10 | 3.79 | 3.85 | 3.85 | 26,700 |
| Aug 11, 2023 | 4.10 | 4.10 | 3.93 | 3.99 | 3.99 | 8,600 |
| Aug 10, 2023 | 3.93 | 4.05 | 3.80 | 3.98 | 3.98 | 8,500 |
| Aug 9, 2023 | 4.12 | 4.12 | 3.74 | 3.88 | 3.88 | 18,800 |
| Aug 8, 2023 | 3.94 | 4.31 | 3.90 | 4.00 | 4.00 | 38,200 |
| Aug 7, 2023 | 4.03 | 4.03 | 3.83 | 3.87 | 3.87 | 24,500 |
| Aug 4, 2023 | 3.72 | 4.10 | 3.69 | 4.00 | 4.00 | 36,900 |
| Aug 3, 2023 | 3.53 | 4.00 | 3.44 | 3.82 | 3.82 | 41,000 |
| Aug 2, 2023 | 3.04 | 3.57 | 3.04 | 3.57 | 3.57 | 65,700 |
| Aug 1, 2023 | 3.15 | 3.18 | 2.95 | 3.10 | 3.10 | 20,900 |
| Jul 31, 2023 | 3.07 | 3.18 | 3.03 | 3.10 | 3.10 | 10,000 |
| Jul 28, 2023 | 3.00 | 3.08 | 2.91 | 3.08 | 3.08 | 6,100 |
| Jul 27, 2023 | 2.98 | 3.05 | 2.88 | 2.93 | 2.93 | 8,700 |
| Jul 26, 2023 | 2.96 | 3.13 | 2.96 | 3.00 | 3.00 | 12,900 |
| Jul 25, 2023 | 3.04 | 3.07 | 2.83 | 2.95 | 2.95 | 45,200 |
| Jul 24, 2023 | 3.26 | 3.32 | 3.00 | 3.12 | 3.12 | 43,100 |
| Jul 21, 2023 | 3.31 | 3.41 | 3.20 | 3.25 | 3.25 | 21,900 |
| Jul 20, 2023 | 3.34 | 3.50 | 3.17 | 3.42 | 3.42 | 102,300 |
| Jul 19, 2023 | 3.50 | 3.75 | 3.35 | 3.42 | 3.42 | 140,500 |
| Jul 18, 2023 | 3.39 | 5.20 | 3.06 | 3.50 | 3.50 | 1,796,200 |
| Jul 17, 2023 | 3.23 | 3.28 | 3.12 | 3.22 | 3.22 | 10,200 |
| Jul 14, 2023 | 3.32 | 3.32 | 3.13 | 3.13 | 3.13 | 4,300 |
| Jul 13, 2023 | 3.20 | 3.32 | 3.16 | 3.32 | 3.32 | 5,900 |
| Jul 12, 2023 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | 4,400 |
| Jul 11, 2023 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | 6,200 |
| Jul 10, 2023 | 2.86 | 2.96 | 2.83 | 2.89 | 2.89 | 13,000 |
| Jul 7, 2023 | 3.00 | 3.06 | 2.78 | 2.89 | 2.89 | 10,900 |
| Jul 6, 2023 | 3.22 | 3.25 | 2.91 | 2.91 | 2.91 | 4,700 |
| Jul 5, 2023 | 3.16 | 3.16 | 3.01 | 3.12 | 3.12 | 3,700 |
| Jul 3, 2023 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | 2,200 |
| Jun 30, 2023 | 3.02 | 3.15 | 3.00 | 3.15 | 3.15 | 9,300 |
| Jun 29, 2023 | 2.96 | 3.16 | 2.81 | 2.98 | 2.98 | 8,600 |
| Jun 28, 2023 | 3.26 | 3.26 | 3.00 | 3.01 | 3.01 | 3,500 |
| Jun 27, 2023 | 3.27 | 3.50 | 3.00 | 3.12 | 3.12 | 9,200 |
| Jun 26, 2023 | 3.15 | 3.23 | 3.02 | 3.15 | 3.15 | 8,300 |
| Jun 23, 2023 | 3.19 | 3.19 | 2.96 | 3.15 | 3.15 | 20,900 |
| Jun 22, 2023 | 3.28 | 3.39 | 3.16 | 3.19 | 3.19 | 7,500 |
| Jun 21, 2023 | 3.49 | 3.49 | 3.21 | 3.34 | 3.34 | 6,100 |
| Jun 20, 2023 | 3.60 | 3.62 | 3.40 | 3.50 | 3.50 | 7,900 |
| Jun 16, 2023 | 3.46 | 3.56 | 3.34 | 3.56 | 3.56 | 28,700 |
| Jun 15, 2023 | 3.42 | 3.47 | 3.20 | 3.41 | 3.41 | 26,300 |
| Jun 14, 2023 | 3.23 | 3.41 | 3.23 | 3.40 | 3.40 | 14,300 |
| Jun 13, 2023 | 3.27 | 3.45 | 3.25 | 3.34 | 3.34 | 19,600 |
| Jun 12, 2023 | 3.51 | 3.63 | 3.18 | 3.25 | 3.25 | 38,300 |
| Jun 9, 2023 | 3.67 | 3.73 | 3.45 | 3.53 | 3.53 | 10,300 |
| Jun 8, 2023 | 3.61 | 3.66 | 3.45 | 3.48 | 3.48 | 18,700 |
| Jun 7, 2023 | 3.70 | 3.72 | 3.55 | 3.55 | 3.55 | 14,500 |
| Jun 6, 2023 | 3.67 | 3.76 | 3.29 | 3.75 | 3.75 | 25,500 |
| Jun 5, 2023 | 3.66 | 3.79 | 3.55 | 3.55 | 3.55 | 14,500 |
| Jun 2, 2023 | 3.66 | 3.74 | 3.43 | 3.61 | 3.61 | 28,300 |
| Jun 1, 2023 | 3.87 | 3.87 | 3.61 | 3.66 | 3.66 | 24,500 |
| May 31, 2023 | 3.79 | 3.90 | 3.78 | 3.85 | 3.85 | 16,200 |
| May 30, 2023 | 3.40 | 3.80 | 3.33 | 3.80 | 3.80 | 16,800 |
| May 26, 2023 | 3.52 | 3.64 | 3.40 | 3.40 | 3.40 | 13,800 |
| May 25, 2023 | 3.46 | 3.68 | 3.41 | 3.59 | 3.59 | 10,500 |
| May 24, 2023 | 3.65 | 3.66 | 3.33 | 3.66 | 3.66 | 9,500 |
| May 23, 2023 | 3.79 | 3.83 | 3.60 | 3.65 | 3.65 | 31,100 |
| May 22, 2023 | 3.83 | 3.86 | 3.70 | 3.75 | 3.75 | 16,600 |
| May 19, 2023 | 3.77 | 3.86 | 3.73 | 3.84 | 3.84 | 11,700 |
| May 18, 2023 | 3.88 | 3.88 | 3.67 | 3.74 | 3.74 | 8,000 |
| May 17, 2023 | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | 4,600 |
| May 16, 2023 | 3.98 | 3.98 | 3.65 | 3.89 | 3.89 | 11,100 |
| May 15, 2023 | 3.80 | 3.93 | 3.65 | 3.66 | 3.66 | 9,300 |
| May 12, 2023 | 3.91 | 3.98 | 3.81 | 3.95 | 3.95 | 5,700 |
| May 11, 2023 | 3.86 | 3.90 | 3.81 | 3.90 | 3.90 | 2,800 |
| May 10, 2023 | 3.89 | 4.08 | 3.83 | 3.85 | 3.85 | 4,300 |
| May 9, 2023 | 3.94 | 3.96 | 3.81 | 3.89 | 3.89 | 6,700 |
| May 8, 2023 | 3.97 | 3.97 | 3.82 | 3.94 | 3.94 | 3,200 |
| May 5, 2023 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | 7,100 |
| May 4, 2023 | 3.82 | 4.04 | 3.82 | 3.84 | 3.84 | 7,700 |
| May 3, 2023 | 3.86 | 4.07 | 3.80 | 3.85 | 3.85 | 12,700 |
| May 2, 2023 | 3.77 | 3.97 | 3.76 | 3.90 | 3.90 | 2,000 |
| May 1, 2023 | 3.95 | 3.99 | 3.78 | 3.85 | 3.85 | 9,100 |
| Apr 28, 2023 | 4.19 | 4.19 | 3.90 | 3.96 | 3.96 | 8,000 |
| Apr 27, 2023 | 4.08 | 4.08 | 3.80 | 3.97 | 3.97 | 3,300 |
| Apr 26, 2023 | 3.78 | 3.93 | 3.78 | 3.82 | 3.82 | 14,200 |
Related Tickers
CMMB Chemomab Therapeutics Ltd.
0.6590
-1.64%
CYCN Cyclerion Therapeutics, Inc.
3.0400
+7.42%
SLDB Solid Biosciences Inc.
8.54
-2.62%
ARTL Artelo Biosciences, Inc.
1.3400
+1.52%
ALZN Alzamend Neuro, Inc.
0.7000
-1.30%
CALC CalciMedica, Inc.
5.29
-2.94%
CNTX Context Therapeutics Inc.
1.3800
+6.15%
AIM AIM ImmunoTech Inc.
0.4065
-5.47%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.7600
-2.76%
VRPX Virpax Pharmaceuticals, Inc.
2.9184
-5.55%