Aprea Therapeutics, Inc. APRE
NASDAQ · United States · Health Technology
$0.7240-0.03 (-3.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.72 | -3.47% | $0.76 | $0.78 | $0.68 | 779.60K |
| 2026-09-30 | $0.75 | -2.60% | $0.78 | $0.82 | $0.74 | 581.70K |
| 2026-09-29 | $0.77 | +2.39% | $0.76 | $0.82 | $0.75 | 591.60K |
| 2026-09-28 | $0.75 | -1.18% | $0.76 | $0.77 | $0.74 | 69.80K |
| 2026-09-25 | $0.76 | -2.44% | $0.78 | $0.78 | $0.74 | 53.30K |
| 2026-09-24 | $0.78 | 0.00% | $0.80 | $0.80 | $0.76 | 52.00K |
| 2026-09-23 | $0.78 | +6.56% | $0.74 | $0.81 | $0.74 | 282.00K |
| 2026-09-22 | $0.73 | -0.68% | $0.76 | $0.76 | $0.70 | 189.60K |
| 2026-09-21 | $0.74 | -3.03% | $0.76 | $0.76 | $0.73 | 96.70K |
| 2026-09-18 | $0.76 | +1.33% | $0.78 | $0.78 | $0.74 | 80.00K |
| 2026-09-17 | $0.75 | +2.60% | $0.75 | $0.77 | $0.73 | 117.20K |
| 2026-09-16 | $0.73 | -2.40% | $0.73 | $0.76 | $0.71 | 186.00K |
| 2026-09-15 | $0.75 | -4.10% | $0.82 | $0.82 | $0.73 | 184.20K |
| 2026-09-14 | $0.78 | +0.90% | $0.77 | $0.84 | $0.76 | 120.30K |
| 2026-09-11 | $0.77 | -1.90% | $0.80 | $0.82 | $0.76 | 127.30K |
| 2026-09-10 | $0.79 | -0.25% | $0.78 | $0.81 | $0.78 | 61.30K |
| 2026-09-09 | $0.79 | -5.27% | $0.85 | $0.87 | $0.78 | 134.70K |
| 2026-09-08 | $0.83 | +5.16% | $0.84 | $0.88 | $0.78 | 317.80K |
| 2026-09-04 | $0.79 | -1.49% | $0.80 | $0.81 | $0.79 | 89.40K |
| 2026-09-03 | $0.81 | -1.71% | $0.82 | $0.82 | $0.78 | 111.70K |
| 2026-09-02 | $0.82 | -1.91% | $0.81 | $0.85 | $0.80 | 168.80K |
| 2026-09-01 | $0.84 | +4.50% | $0.78 | $0.90 | $0.78 | 462.40K |
| 2026-08-31 | $0.80 | -4.65% | $0.85 | $0.85 | $0.78 | 476.00K |
| 2026-08-28 | $0.84 | -2.44% | $0.88 | $0.91 | $0.82 | 344.00K |
| 2026-08-27 | $0.86 | -12.24% | $0.99 | $0.99 | $0.81 | 1.18M |
| 2026-08-26 | $0.98 | +3.16% | $1.09 | $1.16 | $0.92 | 2.82M |
| 2026-08-25 | $0.95 | +18.01% | $0.81 | $0.99 | $0.80 | 2.15M |
| 2026-08-24 | $0.81 | +25.78% | $0.70 | $0.85 | $0.68 | 2.80M |
| 2026-08-21 | $0.64 | 0.00% | $0.66 | $0.67 | $0.62 | 14.60K |
| 2026-08-20 | $0.64 | -4.62% | $0.67 | $0.69 | $0.63 | 38.90K |
| 2026-08-19 | $0.67 | -0.15% | $0.69 | $0.71 | $0.67 | 52.70K |
| 2026-08-18 | $0.67 | -2.61% | $0.71 | $0.71 | $0.67 | 10.40K |
| 2026-08-17 | $0.69 | +1.47% | $0.68 | $0.72 | $0.67 | 49.50K |
| 2026-08-14 | $0.68 | +1.34% | $0.69 | $0.69 | $0.66 | 15.80K |
| 2026-08-13 | $0.67 | -1.76% | $0.67 | $0.68 | $0.66 | 21.30K |
| 2026-08-12 | $0.68 | +3.48% | $0.78 | $0.78 | $0.66 | 28.20K |
| 2026-08-11 | $0.66 | +2.48% | $0.67 | $0.70 | $0.65 | 24.20K |
| 2026-08-10 | $0.64 | -0.92% | $0.66 | $0.69 | $0.64 | 30.80K |
| 2026-08-07 | $0.65 | +2.69% | $0.63 | $0.67 | $0.60 | 38.40K |
| 2026-08-06 | $0.63 | +1.93% | $0.61 | $0.65 | $0.61 | 22.60K |
| 2026-08-05 | $0.62 | +3.67% | $0.62 | $0.63 | $0.60 | 67.50K |
| 2026-08-04 | $0.60 | +0.17% | $0.61 | $0.63 | $0.60 | 67.90K |
| 2026-08-03 | $0.60 | -3.55% | $0.60 | $0.66 | $0.59 | 152.30K |
| 2026-07-31 | $0.62 | -2.36% | $0.63 | $0.66 | $0.61 | 50.90K |
| 2026-07-30 | $0.63 | +2.25% | $0.61 | $0.63 | $0.61 | 18.30K |
| 2026-07-29 | $0.62 | +1.14% | $0.65 | $0.65 | $0.60 | 138.50K |
| 2026-07-28 | $0.61 | -1.76% | $0.67 | $0.67 | $0.60 | 85.40K |
| 2026-07-27 | $0.63 | -1.11% | $0.66 | $0.66 | $0.62 | 19.00K |
| 2026-07-24 | $0.63 | +0.16% | $0.70 | $0.70 | $0.61 | 18.30K |
| 2026-07-23 | $0.63 | -4.39% | $0.65 | $0.67 | $0.61 | 30.60K |
| 2026-07-22 | $0.66 | +1.23% | $0.67 | $0.69 | $0.65 | 24.50K |
| 2026-07-21 | $0.65 | -2.54% | $0.68 | $0.71 | $0.65 | 43.60K |
| 2026-07-20 | $0.67 | -5.77% | $0.69 | $0.71 | $0.66 | 22.90K |
| 2026-07-17 | $0.71 | +2.90% | $0.69 | $0.72 | $0.65 | 74.70K |
| 2026-07-16 | $0.69 | -1.15% | $0.72 | $0.72 | $0.66 | 47.40K |
| 2026-07-15 | $0.70 | -4.12% | $0.71 | $0.73 | $0.69 | 35.90K |
| 2026-07-14 | $0.73 | +0.83% | $0.73 | $0.75 | $0.60 | 145.60K |
| 2026-07-13 | $0.72 | -3.09% | $0.73 | $0.73 | $0.69 | 45.70K |
| 2026-07-10 | $0.75 | +2.34% | $0.74 | $0.78 | $0.73 | 15.40K |
| 2026-07-09 | $0.73 | -1.89% | $0.73 | $0.75 | $0.73 | 43.40K |
| 2026-07-08 | $0.74 | -3.64% | $0.77 | $0.79 | $0.74 | 35.60K |
| 2026-07-07 | $0.77 | +2.67% | $0.75 | $0.78 | $0.73 | 71.00K |
| 2026-07-06 | $0.75 | +1.21% | $0.75 | $0.77 | $0.71 | 72.50K |
| 2026-07-02 | $0.74 | -0.54% | $0.73 | $0.76 | $0.73 | 131.50K |
| 2026-07-01 | $0.75 | -7.11% | $0.80 | $0.81 | $0.71 | 166.40K |
| 2026-06-30 | $0.80 | -2.08% | $0.82 | $0.82 | $0.75 | 107.50K |
| 2026-06-29 | $0.82 | +3.67% | $0.79 | $0.82 | $0.73 | 61.80K |
| 2026-06-26 | $0.79 | 0.00% | $0.75 | $0.79 | $0.72 | 40.50K |
| 2026-06-25 | $0.79 | -2.23% | $0.84 | $0.84 | $0.78 | 23.20K |
| 2026-06-24 | $0.81 | -2.42% | $0.85 | $0.85 | $0.79 | 46.20K |
| 2026-06-23 | $0.83 | +4.28% | $0.81 | $0.85 | $0.79 | 124.30K |
| 2026-06-22 | $0.79 | +11.05% | $0.81 | $0.85 | $0.72 | 373.10K |
| 2026-06-18 | $0.71 | -8.33% | $0.79 | $0.79 | $0.71 | 76.30K |
| 2026-06-17 | $0.78 | +7.00% | $0.75 | $0.79 | $0.71 | 61.50K |
| 2026-06-16 | $0.73 | +4.29% | $0.70 | $0.74 | $0.69 | 98.20K |
| 2026-06-15 | $0.70 | +1.90% | $0.69 | $0.73 | $0.69 | 52.80K |
| 2026-06-12 | $0.69 | -10.33% | $0.73 | $0.76 | $0.65 | 383.70K |
| 2026-06-11 | $0.76 | +1.32% | $0.76 | $0.76 | $0.69 | 89.80K |
| 2026-06-10 | $0.75 | +2.17% | $0.74 | $0.79 | $0.74 | 78.60K |
| 2026-06-09 | $0.74 | +0.68% | $0.73 | $0.77 | $0.70 | 91.20K |
| 2026-06-08 | $0.73 | -0.94% | $0.75 | $0.77 | $0.73 | 56.40K |
| 2026-06-05 | $0.74 | -4.39% | $0.80 | $0.81 | $0.73 | 109.00K |
| 2026-06-04 | $0.77 | +1.71% | $0.75 | $0.81 | $0.75 | 51.90K |
| 2026-06-03 | $0.76 | -0.26% | $0.77 | $0.78 | $0.71 | 124.90K |
| 2026-06-02 | $0.76 | -6.37% | $0.80 | $0.83 | $0.76 | 127.30K |
| 2026-06-01 | $0.82 | -8.62% | $0.84 | $0.90 | $0.80 | 230.60K |
| 2026-05-29 | $0.89 | -4.08% | $0.93 | $0.95 | $0.89 | 123.80K |
| 2026-05-28 | $0.93 | +1.75% | $0.92 | $0.95 | $0.88 | 109.00K |
| 2026-05-27 | $0.92 | +0.55% | $0.91 | $0.92 | $0.89 | 91.90K |
| 2026-05-26 | $0.91 | -4.21% | $0.96 | $0.97 | $0.90 | 110.50K |