Skip to main content

Aprea Therapeutics Inc (NQ: APRE )

0.8100 -0.0462 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 0.8000 0.9100 0.8000 0.8562 160,605 +0.06(+6.97%)
Jun 24, 2022 0.8300 0.8631 0.8004 0.8004 200,619 -0.03(-4.13%)
Jun 23, 2022 0.8600 0.8800 0.8200 0.8349 64,982 -0.00(-0.18%)
Jun 22, 2022 0.8000 0.8600 0.8000 0.8364 138,832 +0.02(+2.98%)
Jun 21, 2022 0.8193 0.8193 0.7800 0.8122 112,530 +0.01(+1.52%)
Jun 17, 2022 0.7979 0.8500 0.7594 0.8000 90,197 +0.01(+1.01%)
Jun 16, 2022 0.8110 0.8500 0.7650 0.7920 76,321 -0.04(-4.76%)
Jun 15, 2022 0.7700 0.8500 0.7500 0.8316 130,051 +0.05(+6.89%)
Jun 14, 2022 0.8000 0.8125 0.7500 0.7780 96,143 -0.02(-2.90%)
Jun 13, 2022 0.8420 0.8849 0.7757 0.8012 127,965 -0.08(-8.94%)
Jun 10, 2022 0.8875 0.9100 0.8600 0.8799 274,735 -0.04(-3.83%)
Jun 09, 2022 0.8500 0.9400 0.8201 0.9149 274,788 +0.06(+7.57%)
Jun 08, 2022 0.7900 0.8700 0.7900 0.8505 106,451 +0.05(+6.66%)
Jun 07, 2022 0.8043 0.8358 0.7605 0.7974 199,572 -0.01(-1.57%)
Jun 06, 2022 0.8400 0.8760 0.7840 0.8101 96,153 -0.02(-2.57%)
Jun 03, 2022 0.8000 0.8600 0.7800 0.8315 147,294 +0.04(+5.39%)
Jun 02, 2022 0.7650 0.8369 0.7500 0.7890 134,325 +0.02(+3.14%)
Jun 01, 2022 0.8500 0.8750 0.7540 0.7650 84,384 -0.07(-8.66%)
May 31, 2022 0.8576 0.8800 0.8008 0.8375 395,186 +0.02(+2.13%)
May 27, 2022 0.8050 0.8917 0.7300 0.8200 975,070 +0.01(+1.86%)
May 26, 2022 0.6600 0.8100 0.6500 0.8050 1,665,356 +0.15(+21.97%)
May 25, 2022 0.6700 0.7097 0.6501 0.6600 240,035 -0.01(-1.26%)
May 24, 2022 0.7600 0.7600 0.6505 0.6684 340,483 -0.08(-10.28%)
May 23, 2022 0.7000 0.7900 0.6602 0.7450 1,062,693 +0.09(+13.05%)
May 20, 2022 0.6725 0.7236 0.6200 0.6590 1,038,708 +0.01(+1.92%)
May 19, 2022 0.6200 0.6897 0.6200 0.6466 742,066 +0.02(+3.44%)
May 18, 2022 0.7100 0.7100 0.6200 0.6251 1,241,059 -0.05(-7.67%)
May 17, 2022 0.9500 0.9600 0.6640 0.6770 3,945,072 -0.29(-29.68%)
May 16, 2022 1.200 1.210 0.9700 0.9628 1,207,750 -0.23(-19.09%)
May 13, 2022 1.060 1.210 1.050 1.190 198,633 +0.11(+10.19%)
May 12, 2022 1.020 1.130 0.9700 1.080 442,368 +0.03(+2.86%)
May 11, 2022 1.170 1.200 1.020 1.050 324,770 -0.15(-12.13%)
May 10, 2022 1.170 1.230 1.120 1.195 169,378 +0.02(+1.27%)
May 09, 2022 1.370 1.370 1.160 1.180 375,350 -0.15(-11.39%)
May 06, 2022 1.420 1.454 1.270 1.332 191,755 -0.08(-5.55%)
May 05, 2022 1.500 1.500 1.370 1.410 191,534 -0.11(-7.24%)
May 04, 2022 1.490 1.550 1.447 1.520 120,908 +0.01(+0.66%)
May 03, 2022 1.530 1.540 1.460 1.510 223,556 +0.02(+1.34%)
May 02, 2022 1.440 1.540 1.428 1.490 144,456 +0.03(+2.05%)
Apr 29, 2022 1.490 1.570 1.440 1.460 136,424 -0.06(-3.95%)
Apr 28, 2022 1.500 1.540 1.430 1.520 121,495 +0.03(+2.01%)
Apr 27, 2022 1.510 1.530 1.470 1.490 164,715 -0.04(-2.61%)
Apr 26, 2022 1.600 1.635 1.500 1.530 141,522 -0.06(-3.77%)
Apr 25, 2022 1.500 1.600 1.470 1.590 105,854 +0.08(+5.30%)
Apr 22, 2022 1.490 1.540 1.420 1.510 318,162 +0.02(+1.34%)
Apr 21, 2022 1.580 1.600 1.480 1.490 216,419 -0.08(-5.10%)
Apr 20, 2022 1.580 1.630 1.530 1.570 113,244 +0.00(+0.00%)
Apr 19, 2022 1.540 1.640 1.500 1.570 282,969 +0.02(+1.29%)
Apr 18, 2022 1.660 1.660 1.520 1.550 350,656 -0.09(-5.49%)
Apr 14, 2022 1.690 1.700 1.610 1.640 198,992 -0.05(-2.96%)
Apr 13, 2022 1.700 1.760 1.660 1.690 314,828 -0.03(-1.74%)
Apr 12, 2022 1.810 1.890 1.690 1.720 501,905 -0.11(-6.01%)
Apr 11, 2022 1.740 1.870 1.700 1.830 657,065 +0.08(+4.57%)
Apr 08, 2022 1.800 1.850 1.730 1.750 330,862 -0.06(-3.31%)
Apr 07, 2022 1.890 1.920 1.800 1.810 175,520 -0.04(-2.16%)
Apr 06, 2022 1.930 1.930 1.820 1.850 283,971 -0.09(-4.64%)
Apr 05, 2022 1.910 2.040 1.880 1.940 379,982 +0.03(+1.57%)
Apr 04, 2022 1.860 1.965 1.820 1.910 186,549 +0.06(+3.24%)
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.