U.S. markets closed

Aprea Therapeutics, Inc. (APRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8300+0.1800 (+3.87%)
At close: 4:00PM EDT
4.8200 -0.01 (-0.21%)
After hours: 04:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20214.60004.86004.60004.83004.8300576,650
Jun 22, 20214.60004.66004.44004.65004.6500466,000
Jun 21, 20214.78604.84004.42004.55004.55001,463,000
Jun 18, 20214.94004.99004.77004.82004.82001,598,600
Jun 17, 20214.98005.27004.82005.04005.04004,773,700
Jun 16, 20217.31007.80005.33005.38005.3800140,052,700
Jun 15, 20215.04005.05004.83004.85004.8500439,900
Jun 14, 20215.17105.22004.94005.04005.0400532,000
Jun 11, 20215.10005.48004.96005.14005.14001,288,400
Jun 10, 20214.98005.12504.85005.06005.0600321,700
Jun 09, 20214.97005.14004.93005.00005.0000356,800
Jun 08, 20215.00005.13004.81004.91004.9100408,100
Jun 07, 20214.77005.00004.70005.00005.0000557,700
Jun 04, 20214.95005.04004.63004.73004.7300543,600
Jun 03, 20214.52004.99004.49504.80004.8000712,200
Jun 02, 20214.51004.91004.44004.55004.5500757,100
Jun 01, 20214.22004.56004.12004.53004.5300478,600
May 28, 20214.15004.35004.15004.22004.2200177,300
May 27, 20214.20004.26004.12004.15004.1500410,600
May 26, 20214.04004.19004.04004.18004.1800233,500
May 25, 20214.11004.18004.00004.07004.0700196,100
May 24, 20214.24004.25504.03304.05004.0500297,800
May 21, 20214.36004.39004.23004.24004.2400169,200
May 20, 20214.26004.40004.21004.32004.3200271,600
May 19, 20214.30004.41004.20004.28004.2800230,500
May 18, 20214.25004.45004.21004.37004.3700347,000
May 17, 20214.11004.28004.04004.20004.2000229,200
May 14, 20214.05004.19003.98004.12004.1200416,300
May 13, 20214.09004.13003.88004.05004.0500563,700
May 12, 20214.09004.27004.05004.07004.0700356,200
May 11, 20214.02004.22004.00004.12004.1200313,200
May 10, 20214.30004.36004.16004.24004.2400227,200
May 07, 20214.26004.34604.13004.30004.3000411,300
May 06, 20214.34004.37004.15004.26004.2600406,900
May 05, 20214.35004.42504.28004.34004.3400360,600
May 04, 20214.57004.57104.33004.35004.3500387,200
May 03, 20214.69004.75004.57004.64004.6400196,700
Apr 30, 20214.72004.75004.60404.69004.6900282,000
Apr 29, 20214.84004.87004.60004.75004.7500321,900
Apr 28, 20214.63004.84004.60004.80004.8000236,400
Apr 27, 20214.87004.88004.65004.69004.6900223,800
Apr 26, 20214.64004.84004.51004.82004.8200378,400
Apr 23, 20214.58004.75004.50004.61004.6100477,300
Apr 22, 20214.54004.79004.47004.54004.5400720,100
Apr 21, 20214.44004.63004.19004.57004.5700616,700
Apr 20, 20214.50004.56004.34004.40004.4000453,900
Apr 19, 20214.69004.70004.41004.46004.4600398,300
Apr 16, 20214.29004.68004.20004.65004.6500808,500
Apr 15, 20214.50004.53404.26004.32004.3200907,300
Apr 14, 20214.46004.73104.36004.44004.44001,378,200
Apr 13, 20214.39004.49004.31004.45004.4500640,800
Apr 12, 20214.95004.95004.39504.42004.42001,782,400
Apr 09, 20215.31005.41904.93004.97004.97001,852,400
Apr 08, 20215.38805.75005.04005.50005.500013,825,300
Apr 07, 20214.97005.08004.83004.84004.8400411,400
Apr 06, 20215.04005.10004.95004.98004.9800222,100
Apr 05, 20215.11005.15004.87005.06005.0600246,600
Apr 01, 20215.14005.19005.01005.04005.0400270,000
Mar 31, 20214.85005.15004.82005.10005.1000384,400
Mar 30, 20214.90004.90004.64004.79004.7900632,900
Mar 29, 20215.05005.07904.78004.87004.8700510,500
Mar 26, 20215.23005.23904.91005.10005.1000446,400
Mar 25, 20215.00005.23004.83005.21005.2100490,800
Mar 24, 20215.22005.24004.93004.97004.9700686,000
Mar 23, 20215.54005.57005.16005.21005.2100721,500
Mar 22, 20215.67005.75005.54005.59005.5900396,000
Mar 19, 20215.81005.88905.53005.70005.7000798,900
Mar 18, 20215.89006.24005.77005.80005.8000623,500
Mar 17, 20215.65006.05005.42005.93005.93001,000,000
Mar 16, 20216.00006.53005.91606.15006.15001,656,000
Mar 15, 20215.99006.08005.91006.00006.0000559,700
Mar 12, 20215.86006.05005.77005.96005.9600405,400
Mar 11, 20215.87005.91005.63005.91005.9100658,900
Mar 10, 20215.71005.96005.57005.73005.7300578,100
Mar 09, 20215.48005.63005.40005.55005.5500595,500
Mar 08, 20215.35005.56505.30005.32005.3200406,800
Mar 05, 20215.45005.45004.82005.38505.3850939,000
Mar 04, 20215.75005.79005.20005.45005.4500955,400
Mar 03, 20215.95005.99005.72005.77005.7700539,100
Mar 02, 20216.00006.07505.87005.91005.9100545,600
Mar 01, 20216.15006.23005.92006.03006.0300488,300
Feb 26, 20216.17006.26005.76006.03006.0300708,700
Feb 25, 20216.27006.42005.85006.00006.00001,049,300
Feb 24, 20216.46006.54006.30006.32006.3200452,600
Feb 23, 20216.12006.41005.62006.40006.40001,340,600
Feb 22, 20216.88006.95006.51006.56006.5600749,500
Feb 19, 20216.57006.99006.56006.85006.8500863,700
Feb 18, 20216.67006.78006.31006.63006.63001,240,100
Feb 17, 20217.11007.11006.60006.91006.91001,277,100
Feb 16, 20217.40007.45007.01007.11007.11001,434,700
Feb 12, 20217.36007.55007.06007.28007.28001,014,200
Feb 11, 20218.45008.46007.33007.35007.35003,578,000
Feb 10, 20217.26008.30007.23308.15008.15004,207,100
Feb 09, 20217.03007.35006.85007.16007.16001,386,100
Feb 08, 20216.89007.14006.70006.93006.93001,745,300
Feb 05, 20216.50006.93006.40006.65006.65001,585,600
Feb 04, 20217.00107.14006.32006.38006.38002,446,000
Feb 03, 20216.30007.50006.30006.72006.72005,915,700
Feb 02, 20215.85006.40005.65006.23006.23003,100,500
Feb 01, 20215.61005.80005.56005.78005.78001,350,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...