APRE - Aprea Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202034.9135.6132.0034.8034.8025,160
Feb 25, 202036.5036.7133.9635.0035.0070,400
Feb 24, 202033.8836.9931.6736.3836.3869,600
Feb 21, 202033.8735.8631.3634.8934.8932,800
Feb 20, 202032.5933.9831.1033.6033.60175,300
Feb 19, 202033.0334.8932.0232.9232.9220,300
Feb 18, 202032.1334.5431.5133.3233.3248,800
Feb 14, 202033.0933.8130.6731.6531.65131,600
Feb 13, 202034.8435.5032.6333.0933.0945,500
Feb 12, 202034.8836.0034.1134.5234.5225,600
Feb 11, 202034.9636.9034.4134.6234.6241,800
Feb 10, 202035.3536.2534.0634.8034.8046,700
Feb 07, 202036.3137.4234.0435.1135.1161,800
Feb 06, 202038.1538.3735.0136.0236.0256,400
Feb 05, 202039.3739.3737.1937.9637.9643,000
Feb 04, 202039.6339.7937.1238.4838.4868,000
Feb 03, 202039.2739.9337.4839.5039.5073,700
Jan 31, 202037.4238.7336.6038.3438.3465,000
Jan 30, 202038.9738.9736.2937.2337.2373,100
Jan 29, 202035.7636.8134.0035.8535.8590,900
Jan 28, 202038.1238.9735.3135.9435.94122,600
Jan 27, 202037.9538.7836.1837.8437.84102,300
Jan 24, 202040.5140.7438.4038.5838.5884,000
Jan 23, 202039.8740.6738.4840.3440.3462,500
Jan 22, 202039.6840.2538.4540.0040.00118,700
Jan 21, 202039.4539.9438.4938.8338.8368,400
Jan 17, 202042.1842.7739.0339.4839.4861,400
Jan 16, 202040.5343.2438.3742.4642.46107,000
Jan 15, 202040.3740.9939.7040.3040.3032,600
Jan 14, 202038.0240.2238.0239.8239.8274,100
Jan 13, 202041.6843.5037.6938.4238.4290,200
Jan 10, 202042.2442.5940.9441.5541.5583,600
Jan 09, 202043.0344.8441.8342.0342.0399,900
Jan 08, 202045.2445.2442.5042.9442.9464,900
Jan 07, 202042.3144.4042.1043.5643.5687,200
Jan 06, 202041.0043.4940.1742.7442.7481,700
Jan 03, 202044.0144.7640.7641.0041.00165,800
Jan 02, 202046.0046.0044.1345.3045.3059,800
Dec 31, 201948.0050.3745.5545.8945.89113,600
Dec 30, 201949.9853.1147.6548.2548.25100,000
Dec 27, 201947.5049.8544.2849.5349.53102,700
Dec 26, 201939.6648.7438.9247.4447.44107,500
Dec 24, 201938.2639.8638.2639.6239.6218,200
Dec 23, 201936.5538.9936.0538.1538.15103,600
Dec 20, 201933.2839.2732.9235.8235.821,045,200
Dec 19, 201932.5833.6332.3133.1633.1681,800
Dec 18, 201933.3134.4032.3932.5032.5046,800
Dec 17, 201933.0934.8932.0933.2733.2770,900
Dec 16, 201936.7836.7832.3333.3033.30176,100
Dec 13, 201940.1040.7636.8836.8936.89124,300
Dec 12, 201936.1044.3036.1039.3739.37625,800
Dec 11, 201931.2036.5030.7735.7035.70162,000
Dec 10, 201926.1731.7126.1730.6930.69280,900
Dec 09, 201926.3130.9426.3127.3227.32284,000
Dec 06, 201925.0028.8225.0026.0526.05209,700
Dec 05, 201925.4525.7824.0924.1624.16104,300
Dec 04, 201925.4625.9924.5025.6125.6182,600
Dec 03, 201924.9625.6824.3925.1425.1493,100
Dec 02, 201925.0125.9924.5225.1825.18152,100
Nov 29, 201923.8625.8023.8625.1825.18101,000
Nov 27, 201923.5724.4521.8723.5523.5570,300
Nov 26, 201923.8524.4922.5622.6922.6973,900
Nov 25, 201925.6026.9623.5123.8723.8794,900
Nov 22, 201924.8125.8623.1025.5725.5760,200
Nov 21, 201929.1129.1123.3624.6224.6269,300
Nov 20, 201929.8930.1628.9129.0129.0132,700
Nov 19, 201929.9730.8928.9630.1630.1656,000
Nov 18, 201929.0031.0028.5329.5829.5885,000
Nov 15, 201926.1532.0426.1529.8529.85109,600
Nov 14, 201924.5027.3824.0227.0427.04108,300
Nov 13, 201923.9124.7523.7024.5024.5045,900
Nov 12, 201924.5724.9723.8524.0124.01109,400
Nov 11, 201924.4725.2523.7924.9924.9952,900
Nov 08, 201924.1225.1323.3624.8824.8840,800
Nov 07, 201925.2125.2423.7324.1824.18100,900
Nov 06, 201925.5525.5523.8525.0025.0040,200
Nov 05, 201924.9025.6024.2224.8024.8017,800
Nov 04, 201925.0025.7224.3924.9824.9832,500
Nov 01, 201924.2225.7724.2224.9724.9771,000
Oct 31, 201924.1224.7423.1224.1524.1539,200
Oct 30, 201924.9724.9822.7123.6823.6851,400
Oct 29, 201924.6225.5023.7824.9724.9776,100
Oct 28, 201924.5025.5022.6924.8424.8488,100
Oct 25, 201925.9126.7923.1425.5925.59168,700
Oct 24, 201924.8926.6624.4025.7025.70121,300
Oct 23, 201925.0025.5023.5624.8024.80172,000
Oct 22, 201926.0026.7724.5424.7024.70148,500
Oct 21, 201921.8027.8721.7526.0026.00245,200
Oct 18, 201919.9421.9219.9421.4021.4035,700
Oct 17, 201919.1821.0019.0220.4820.4848,100
Oct 16, 201919.1219.6819.1119.5019.5014,600
Oct 15, 201919.3319.6919.0519.3319.339,300
Oct 14, 201919.0219.8219.0219.3619.366,400
Oct 11, 201919.4519.8819.0219.0219.0211,500
Oct 10, 201919.1319.9319.1319.4419.4413,000
Oct 09, 201918.9421.6118.6619.0419.04183,200
Oct 08, 201920.2020.6818.5518.9418.94103,400
Oct 07, 201919.1720.9019.0120.2520.25132,300
Oct 04, 201919.5220.1218.6719.0719.07256,500
Oct 03, 201915.4621.0015.1020.5020.501,820,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.