Dark

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Jul 18, 2025

1.66USD-0.599%(-0.01)93,479

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:00:30 AM EDT

1.73USD+4.217%(+0.07)222

After-hours

Jul 18, 2025 4:56:30 PM EDT

1.71USD0.000%(0.00)896

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	1.7100	1.750000	1.630000	1.660000	-0.599%	93,479	0.000%
2025-07-17	1.7500	1.780000	1.630000	1.670000	+0.602%	33,706	-0.599%
2025-07-16	1.6500	1.710000	1.630000	1.660000	+1.840%	58,608	0.000%
2025-07-15	1.6600	1.690000	1.620000	1.630000	-4.118%	38,234	+1.840%
2025-07-14	1.7400	1.740000	1.610000	1.700000	-1.734%	44,024	-2.353%
2025-07-11	1.7600	1.860000	1.600000	1.730000	-2.260%	63,117	-4.046%
2025-07-10	1.8800	1.968800	1.760000	1.770000	-5.851%	51,533	-6.215%
2025-07-09	1.8500	1.929800	1.800000	1.880000	+4.444%	72,493	-11.702%
2025-07-08	1.7700	1.873400	1.715000	1.800000	+4.046%	39,747	-7.778%
2025-07-07	1.7500	1.770000	1.700000	1.730000	-0.575%	24,530	-4.046%
2025-07-03	1.7300	1.790800	1.725000	1.740000	+2.353%	9,119	-4.598%
2025-07-02	1.6500	1.810000	1.650000	1.700000	+3.030%	33,450	-2.353%
2025-07-01	1.7113	1.720000	1.641200	1.650000	-2.367%	39,099	+0.606%
2025-06-30	1.7000	1.810000	1.680000	1.690000	+0.896%	42,645	-1.775%
2025-06-27	1.7600	1.799500	1.660000	1.675000	-4.422%	53,582	-0.896%
2025-06-26	1.8400	1.840000	1.630000	1.752500	-2.639%	82,485	-5.278%
2025-06-25	1.8700	1.910000	1.480000	1.800000	+10.092%	508,336	-7.778%
2025-06-24	1.6000	1.690000	1.575000	1.635000	+2.188%	17,489	+1.529%
2025-06-23	1.6500	1.670000	1.510000	1.600000	-2.141%	24,048	+3.750%
2025-06-20	1.7500	1.775000	1.620000	1.635000	-7.507%	30,352	+1.529%
2025-06-18	1.8539	1.880000	1.750000	1.767700	-0.691%	9,016	-6.093%
2025-06-17	1.8450	1.904900	1.780000	1.780000	+0.565%	9,168	-6.742%
2025-06-16	1.8400	1.865000	1.770000	1.770000	-3.810%	11,605	-6.215%
2025-06-13	1.8400	1.963000	1.840000	1.840100	-4.161%	8,724	-9.788%
2025-06-12	1.9400	1.940000	1.761200	1.920000	+4.918%	16,434	-13.542%
2025-06-11	1.9100	1.986300	1.822000	1.830000	-1.613%	21,128	-9.290%
2025-06-10	1.7700	1.975900	1.770000	1.860000	+1.087%	27,709	-10.753%
2025-06-09	1.8000	1.869900	1.771700	1.840000	+5.143%	16,854	-9.783%
2025-06-06	1.8000	1.869900	1.750000	1.750000	-3.315%	24,171	-5.143%
2025-06-05	1.9850	2.000000	1.810000	1.810000	-6.701%	31,918	-8.287%
2025-06-04	1.9283	1.946100	1.830000	1.940000	+6.946%	19,941	-14.433%
2025-06-03	1.8400	1.950000	1.750000	1.814000	+0.778%	39,038	-8.490%
2025-06-02	1.7400	1.850000	1.740000	1.800000	+3.448%	62,279	-7.778%
2025-05-30	1.7400	1.830000	1.740000	1.740000	-3.601%	19,391	-4.598%
2025-05-29	1.8000	1.973200	1.700000	1.805000	+4.335%	94,114	-8.033%
2025-05-28	1.6900	1.810000	1.690000	1.730000	+0.581%	17,862	-4.046%
2025-05-27	1.6700	1.730000	1.617200	1.720000	+2.994%	20,473	-3.488%
2025-05-23	1.6500	1.681500	1.610500	1.670000	+0.602%	8,032	-0.599%
2025-05-22	1.6100	1.719400	1.610000	1.660000	+3.750%	17,707	0.000%
2025-05-21	1.7600	1.760000	1.600000	1.600000	-8.571%	16,521	+3.750%
2025-05-20	1.7900	1.810000	1.620000	1.750000	-4.891%	22,232	-5.143%
2025-05-19	1.9000	1.970000	1.620000	1.840000	-1.075%	27,416	-9.783%
2025-05-16	1.9300	2.010000	1.860000	1.860000	+3.333%	114,829	-10.753%
2025-05-15	1.5800	1.900000	1.580000	1.800000	+17.647%	67,201	-7.778%
2025-05-14	1.5000	1.650000	1.450000	1.530000	+2.000%	38,483	+8.497%
2025-05-13	1.6900	1.690000	1.500000	1.500000	-3.226%	34,010	+10.667%
2025-05-12	1.6500	1.695000	1.530000	1.550000	-4.321%	28,750	+7.097%
2025-05-09	1.6697	1.690000	1.580100	1.620000	-2.044%	13,837	+2.469%
2025-05-08	1.6400	1.709900	1.610000	1.653800	-1.560%	4,623	+0.375%
2025-05-07	1.7300	1.780000	1.680000	1.680000	-2.890%	4,687	-1.190%
2025-05-06	1.7500	1.785200	1.671200	1.730000	-1.143%	20,773	-4.046%
2025-05-05	1.8400	1.840000	1.750000	1.750000	-5.400%	7,866	-5.143%
2025-05-02	1.8550	1.993800	1.790000	1.849900	+2.204%	34,905	-10.265%
2025-05-01	1.7400	1.910000	1.740000	1.810000	+4.023%	29,331	-8.287%
2025-04-30	1.6804	1.789500	1.622000	1.740000	+2.353%	14,177	-4.598%
2025-04-29	1.7900	1.790000	1.610600	1.700000	-2.857%	13,733	-2.353%
2025-04-28	1.6300	1.810000	1.550000	1.750000	+10.063%	83,781	-5.143%
2025-04-25	1.6200	1.690000	1.580000	1.590000	-1.997%	11,244	+4.403%
2025-04-24	1.5500	1.650000	1.510000	1.622400	+8.160%	22,936	+2.318%
2025-04-23	1.5600	1.560000	1.499300	1.500000	-2.913%	7,616	+10.667%
2025-04-22	1.4681	1.590000	1.468100	1.545000	+5.102%	9,537	+7.443%
2025-04-21	1.5000	1.500000	1.412000	1.470000	-2.026%	14,758	+12.925%
2025-04-17	1.5200	1.520000	1.480000	1.500400	-2.388%	11,502	+10.637%
2025-04-16	1.6000	1.600000	1.537100	1.537100	-2.715%	8,593	+7.996%
2025-04-15	1.5500	1.658200	1.550000	1.580000	0.000%	12,194	+5.063%
2025-04-14	1.5800	1.600000	1.549900	1.580000	+1.935%	8,115	+5.063%
2025-04-11	1.5500	1.670900	1.549000	1.550000	0.000%	7,150	+7.097%
2025-04-10	1.5900	1.630000	1.520000	1.550000	-2.208%	16,359	+7.097%
2025-04-09	1.6600	1.660000	1.550000	1.585000	-3.271%	51,276	+4.732%
2025-04-08	1.5600	1.800000	1.560000	1.638600	+3.057%	70,645	+1.306%
2025-04-07	1.5900	1.700000	1.560100	1.590000	-6.471%	30,656	+4.403%
2025-04-04	1.8000	1.850000	1.670000	1.700000	-5.556%	90,019	-2.353%
2025-04-03	1.8700	1.885000	1.740500	1.800000	-3.743%	23,140	-7.778%
2025-04-02	1.9500	1.984800	1.850000	1.870000	-2.604%	33,540	-11.230%
2025-04-01	1.9900	2.098100	1.900000	1.920000	-5.882%	39,521	-13.542%
2025-03-31	2.3000	2.300000	2.020000	2.040000	-2.392%	120,426	-18.627%
2025-03-28	2.2650	2.265000	2.090000	2.090000	-5.000%	15,820	-20.574%
2025-03-27	2.3200	2.337900	2.150100	2.200000	-1.786%	5,831	-24.545%
2025-03-26	2.2500	2.300000	2.220000	2.240000	+2.283%	12,557	-25.893%
2025-03-25	2.2600	2.310000	2.170000	2.190000	-3.097%	15,810	-24.201%
2025-03-24	2.4150	2.420000	2.260000	2.260000	-5.439%	11,929	-26.549%
2025-03-21	2.4200	2.442200	2.340000	2.390000	-1.240%	13,020	-30.544%
2025-03-20	2.4400	2.650000	2.401000	2.420000	+2.542%	17,294	-31.405%
2025-03-19	2.4000	2.432700	2.325000	2.360000	-0.422%	5,832	-29.661%
2025-03-18	2.3183	2.439100	2.300000	2.370000	+1.282%	3,553	-29.958%
2025-03-17	2.4000	2.559900	2.340000	2.340000	-2.500%	10,321	-29.060%
2025-03-14	2.3000	2.470000	2.300000	2.400000	+1.053%	11,201	-30.833%
2025-03-13	2.3400	2.689900	2.340000	2.375000	-1.860%	9,770	-30.105%
2025-03-12	2.5100	2.630000	2.330700	2.420000	-1.224%	10,749	-31.405%
2025-03-11	2.7600	2.760000	2.300000	2.450000	+9.865%	86,426	-32.245%
2025-03-10	2.2300	2.476000	2.230000	2.230000	-4.292%	3,882	-25.561%
2025-03-07	2.4100	2.540000	2.330000	2.330000	-6.048%	9,994	-28.755%
2025-03-06	2.5750	2.590000	2.410000	2.480000	-6.061%	5,452	-33.065%
2025-03-05	2.5400	2.790000	2.510000	2.640000	+3.529%	11,474	-37.121%
2025-03-04	2.2500	2.710000	2.210100	2.550000	+10.390%	72,371	-34.902%
2025-03-03	2.5200	2.643700	2.310000	2.310000	-8.825%	11,729	-28.139%
2025-02-28	2.5300	2.540000	2.410000	2.533600	+1.344%	7,579	-34.481%
2025-02-27	2.5700	2.682600	2.500000	2.500000	-1.961%	5,608	-33.600%
2025-02-26	2.5600	2.634000	2.507400	2.550000	+1.190%	15,661	-34.902%
2025-02-25	2.6000	2.759300	2.510700	2.520000	-1.176%	10,552	-34.127%
2025-02-24	2.7800	2.910000	2.500000	2.550000	-2.672%	30,164	-34.902%
2025-02-21	2.9200	2.959500	2.610000	2.620000	-7.746%	20,263	-36.641%
2025-02-20	2.9800	2.980000	2.590900	2.840000	-5.960%	75,094	-41.549%
2025-02-19	3.5650	3.565000	2.830000	3.020000	-13.467%	92,138	-45.033%
2025-02-18	3.5900	3.715000	3.490000	3.490000	-2.666%	12,730	-52.436%
2025-02-14	3.4400	3.640000	3.369800	3.585600	+1.575%	7,796	-53.704%
2025-02-13	3.4700	3.559600	3.412800	3.530000	+2.915%	7,383	-52.975%
2025-02-12	3.4000	3.470000	3.300000	3.430000	+3.625%	8,495	-51.603%
2025-02-11	3.4900	3.500000	3.310000	3.310000	-7.799%	29,363	-49.849%
2025-02-10	3.8800	3.880000	3.450100	3.590000	-6.266%	40,871	-53.760%
2025-02-07	3.8700	4.100200	3.750000	3.830000	-3.648%	22,989	-56.658%
2025-02-06	4.3100	4.310000	3.710000	3.975000	-2.021%	35,577	-58.239%
2025-02-05	4.2100	4.650000	4.057000	4.057000	+4.026%	160,868	-59.083%
2025-02-04	3.9150	4.020000	3.812000	3.900000	+1.934%	37,194	-57.436%
2025-02-03	3.9100	4.009900	3.826000	3.826000	-2.148%	15,418	-56.613%
2025-01-31	3.8234	4.029800	3.823400	3.910000	+2.895%	13,587	-57.545%
2025-01-30	3.8119	3.985000	3.580000	3.800000	+2.426%	34,649	-56.316%
2025-01-29	3.8700	3.870000	3.710000	3.710000	-4.627%	17,368	-55.256%
2025-01-28	3.7800	3.980000	3.750000	3.890000	+3.733%	8,354	-57.326%
2025-01-27	4.0400	4.169700	3.750000	3.750000	-10.704%	26,684	-55.733%
2025-01-24	4.2990	4.500000	3.990000	4.199500	+3.182%	50,887	-60.471%
2025-01-23	4.0000	4.341512	4.000000	4.070000	+1.496%	25,068	-59.214%
2025-01-22	4.1700	4.337100	4.000000	4.010000	-0.988%	32,453	-58.603%
2025-01-21	4.1600	4.350000	3.930000	4.050000	+5.230%	53,570	-59.012%
2025-01-17	3.7600	4.409900	3.740000	3.848700	+2.769%	27,825	-56.869%
2025-01-16	3.6000	3.820000	3.600000	3.745000	+2.044%	11,465	-55.674%
2025-01-15	3.5300	3.830000	3.530000	3.670000	+1.381%	6,015	-54.768%
2025-01-14	3.4300	3.807200	3.430000	3.620000	+5.848%	20,695	-54.144%
2025-01-13	3.5500	3.550000	3.340000	3.420000	-6.430%	8,536	-51.462%
2025-01-10	3.6300	3.780000	3.610000	3.655000	-7.234%	8,213	-54.583%
2025-01-08	4.1200	4.120000	3.885000	3.940000	-5.060%	10,017	-57.868%
2025-01-07	4.3000	4.517900	4.010000	4.150000	-3.488%	17,852	-60.000%
2025-01-06	4.0200	4.340000	3.900000	4.300000	+10.825%	49,051	-61.395%
2025-01-03	3.7400	5.000000	3.690000	3.880000	+8.683%	234,392	-57.216%
2025-01-02	3.2100	3.770000	3.210000	3.570000	+8.511%	72,894	-53.501%
2024-12-31	3.4300	3.480000	3.210000	3.290000	-5.460%	16,754	-49.544%
2024-12-30	3.4700	3.480000	3.200000	3.480000	+3.264%	23,446	-52.299%
2024-12-27	3.3200	3.700000	3.320000	3.370000	0.000%	24,658	-50.742%
2024-12-26	3.0600	3.421800	3.060000	3.370000	+7.325%	46,206	-50.742%
2024-12-24	3.0900	3.165600	3.060000	3.140000	+8.276%	11,187	-47.134%
2024-12-23	3.1100	3.130000	2.740000	2.900000	-4.918%	28,467	-42.759%
2024-12-20	3.2400	3.240000	3.020000	3.050000	-5.573%	8,716	-45.574%
2024-12-19	3.1900	3.240000	3.040000	3.230000	+4.870%	15,194	-48.607%
2024-12-18	3.3300	3.334661	3.072300	3.080000	-7.784%	17,548	-46.104%
2024-12-17	3.2000	3.390000	3.080000	3.340000	+2.454%	32,413	-50.299%
2024-12-16	3.3500	3.355000	3.150000	3.260000	+2.034%	25,544	-49.080%
2024-12-13	3.4100	3.490000	3.150000	3.195000	-9.220%	25,108	-48.044%
2024-12-12	3.5200	3.721900	3.410000	3.519500	-2.236%	15,306	-52.834%
2024-12-11	3.6900	3.708900	3.480000	3.600000	+3.255%	36,276	-53.889%
2024-12-10	3.7400	3.770000	3.486500	3.486500	-2.339%	19,473	-52.388%
2024-12-09	3.5800	3.780000	3.500000	3.570000	+2.000%	39,065	-53.501%
2024-12-06	3.2000	3.800000	3.200000	3.500000	+10.759%	53,417	-52.571%
2024-12-05	3.0200	3.670000	3.020000	3.160000	+1.608%	70,288	-47.468%
2024-12-04	3.1000	3.300000	3.100000	3.110000	-0.321%	15,567	-46.624%
2024-12-03	3.1800	3.200000	3.100100	3.120000	0.000%	12,984	-46.795%
2024-12-02	3.0000	3.200000	3.000000	3.120000	+7.586%	20,172	-46.795%
2024-11-29	3.0700	3.070000	2.870000	2.900000	-2.685%	5,706	-42.759%
2024-11-27	2.7600	3.299900	2.712000	2.980000	+0.337%	15,193	-44.295%
2024-11-26	2.8800	3.077400	2.880000	2.970000	+2.062%	4,991	-44.108%
2024-11-25	2.8420	3.150000	2.800000	2.910000	+1.042%	11,010	-42.955%
2024-11-22	2.9400	3.082000	2.860000	2.880000	-1.464%	8,924	-42.361%
2024-11-21	2.9220	3.000000	2.900000	2.922800	-2.897%	4,339	-43.205%
2024-11-20	3.0000	3.120000	2.865000	3.010000	-0.331%	12,028	-44.850%
2024-11-19	3.0400	3.350000	3.010000	3.020000	+1.342%	4,293	-45.033%
2024-11-18	3.0800	3.340000	2.980000	2.980000	-8.308%	18,693	-44.295%
2024-11-15	3.2800	3.540000	3.050000	3.250000	-2.985%	15,517	-48.923%
2024-11-14	3.2500	3.420000	3.177900	3.350000	+1.534%	11,039	-50.448%
2024-11-13	3.3300	3.345000	3.280000	3.299400	-3.808%	2,607	-49.688%
2024-11-12	3.5200	3.540000	3.220000	3.430000	-2.557%	14,709	-51.603%
2024-11-11	3.7700	3.770000	3.150000	3.520000	-0.845%	6,967	-52.841%
2024-11-08	3.8700	4.000000	3.200000	3.550000	-10.804%	57,210	-53.239%
2024-11-07	3.9100	4.150000	3.910000	3.980000	-2.561%	3,454	-58.291%
2024-11-06	3.9000	4.084600	3.870000	4.084600	+5.819%	13,024	-59.360%
2024-11-05	4.0797	4.079700	3.850000	3.860000	-2.813%	9,169	-56.995%
2024-11-04	4.0300	4.030000	3.835000	3.971731	+1.320%	1,867	-58.205%
2024-11-01	3.9100	4.150000	3.860000	3.920000	+0.256%	21,184	-57.653%
2024-10-31	3.8600	4.170000	3.820000	3.910000	-2.494%	14,202	-57.545%
2024-10-30	4.3400	4.420000	3.920000	4.010000	-5.647%	13,589	-58.603%
2024-10-29	4.1700	4.300000	4.030000	4.250000	-0.701%	9,038	-60.941%
2024-10-28	3.9900	4.280000	3.990000	4.280000	+4.902%	25,604	-61.215%
2024-10-25	4.0500	4.150000	4.050000	4.080000	+4.615%	7,222	-59.314%
2024-10-24	3.9000	4.200000	3.867500	3.900000	0.000%	19,485	-57.436%
2024-10-23	4.1800	4.180000	3.859800	3.900000	-6.699%	19,557	-57.436%
2024-10-22	4.3500	4.350000	4.000000	4.180000	-2.791%	17,169	-60.287%
2024-10-21	4.4000	4.540000	4.270000	4.300000	-2.273%	22,898	-61.395%
2024-10-18	5.0100	5.010000	4.150000	4.400000	-1.124%	86,907	-62.273%
2024-10-17	3.7600	4.450000	3.600000	4.450000	+27.143%	147,832	-62.697%
2024-10-16	4.3200	4.390000	3.210000	3.500000	+14.754%	145,700	-52.571%
2024-10-15	2.6000	3.200000	2.579373	3.050000	+19.141%	55,030	-45.574%
2024-10-14	2.6200	2.620000	2.510000	2.560000	-1.538%	11,470	-35.156%
2024-10-11	2.6600	2.770000	2.150100	2.600000	+2.362%	39,497	-36.154%
2024-10-10	2.6500	2.660000	2.490100	2.540000	-0.781%	5,856	-34.646%
2024-10-09	2.5100	2.590000	2.150100	2.560000	-1.576%	15,261	-35.156%
2024-10-08	2.6200	2.620000	2.560100	2.601000	-0.725%	1,682	-36.178%
2024-10-07	2.6500	2.650100	2.310000	2.620000	+0.769%	255,936	-36.641%
2024-10-04	2.6800	2.690000	2.600000	2.600000	-0.763%	13,953	-36.154%
2024-10-03	2.6900	2.690000	2.550000	2.620000	-3.142%	12,115	-36.641%
2024-10-02	2.6200	2.710000	2.600000	2.705000	+4.038%	14,603	-38.632%
2024-10-01	2.7100	2.799900	2.540100	2.600000	-5.455%	32,566	-36.154%
2024-09-30	2.8100	2.850000	2.599900	2.750000	0.000%	15,783	-39.636%
2024-09-27	2.9500	2.950000	2.730000	2.750000	-5.822%	9,365	-39.636%
2024-09-26	2.8100	2.950000	2.800000	2.920000	+1.742%	2,549	-43.151%
2024-09-25	2.9936	3.001600	2.250000	2.870000	-3.691%	40,039	-42.160%
2024-09-24	3.1500	3.150000	2.965000	2.980000	-2.614%	11,231	-44.295%
2024-09-23	3.1500	3.189900	3.050000	3.060000	-2.236%	3,845	-45.752%
2024-09-20	2.9850	3.130000	2.930000	3.130000	+7.192%	18,052	-46.965%
2024-09-19	2.9466	2.950000	2.920000	2.920000	+2.098%	6,179	-43.151%
2024-09-18	3.0700	3.070000	2.860000	2.860000	-4.983%	11,264	-41.958%
2024-09-17	3.1100	3.197000	2.900000	3.010000	-2.431%	19,863	-44.850%
2024-09-16	3.1200	3.259900	3.070000	3.085000	-2.067%	5,780	-46.191%
2024-09-13	3.3150	3.315000	3.030000	3.150100	-7.892%	16,974	-47.303%
2024-09-12	3.1800	3.497500	3.179900	3.420000	+6.211%	11,259	-51.462%
2024-09-11	3.1300	3.400000	3.130000	3.220000	-1.829%	11,650	-48.447%
2024-09-10	3.2500	3.339900	3.100000	3.280000	-0.606%	5,261	-49.390%
2024-09-09	3.2500	3.443100	3.250000	3.300000	-1.493%	5,992	-49.697%
2024-09-06	3.2620	3.400100	2.990000	3.350000	-0.179%	10,158	-50.448%
2024-09-05	3.3693	3.369300	3.356000	3.356000	-4.114%	870	-50.536%
2024-09-04	3.1800	3.500000	3.160000	3.500000	+5.105%	2,684	-52.571%
2024-09-03	3.3100	3.359900	3.310000	3.330000	-2.881%	1,912	-50.150%
2024-08-30	3.4150	3.449900	3.320000	3.428800	+3.010%	1,620	-51.587%
2024-08-29	3.3201	3.536000	3.320100	3.328600	-4.897%	2,660	-50.129%
2024-08-28	3.4786	3.550000	3.478600	3.500000	-0.475%	2,631	-52.571%
2024-08-27	3.5000	3.600000	3.395000	3.516700	-0.938%	2,182	-52.797%
2024-08-26	3.5000	3.690000	3.490000	3.550000	+1.140%	9,591	-53.239%
2024-08-23	3.5500	3.833200	3.510000	3.510000	-6.400%	8,159	-52.707%
2024-08-22	3.7855	3.860000	3.750000	3.750000	-2.847%	5,385	-55.733%
2024-08-21	3.7200	3.859900	3.720000	3.859900	+3.761%	5,856	-56.994%
2024-08-20	3.4949	3.720000	3.494900	3.720000	-1.717%	655	-55.376%
2024-08-19	3.7982	3.800000	3.621700	3.785000	-0.395%	5,340	-56.143%
2024-08-16	3.3500	3.800000	3.210000	3.800000	+11.437%	6,368	-56.316%
2024-08-15	3.2100	3.420000	3.210000	3.410000	+4.923%	10,230	-51.320%
2024-08-14	3.2500	3.400000	3.200100	3.250000	-1.515%	11,422	-48.923%
2024-08-13	3.2100	3.490000	3.210000	3.300000	+2.484%	12,938	-49.697%
2024-08-12	3.2500	3.390000	3.200000	3.220000	-4.170%	21,786	-48.447%
2024-08-09	3.3000	3.476000	3.300000	3.360100	-1.174%	4,994	-50.597%
2024-08-08	3.3500	3.480000	3.300000	3.400000	+1.493%	13,761	-51.176%
2024-08-07	3.4200	3.690000	3.350000	3.350000	+0.601%	11,579	-50.448%
2024-08-06	3.5400	3.600000	3.270000	3.330000	-5.666%	18,369	-50.150%
2024-08-05	3.5000	3.569900	3.324400	3.530000	-6.117%	68,069	-52.975%
2024-08-02	3.5700	3.760000	3.570000	3.760000	+1.622%	3,439	-55.851%
2024-08-01	3.6200	3.841600	3.510100	3.700000	+2.210%	1,566	-55.135%
2024-07-31	3.9300	3.940000	3.500000	3.620000	-4.862%	17,831	-54.144%
2024-07-30	3.9200	3.930000	3.805000	3.805000	-4.875%	6,784	-56.373%
2024-07-29	3.9200	4.000000	3.920000	4.000000	+1.010%	1,469	-58.500%
2024-07-26	3.8400	3.960000	3.800000	3.960000	+2.591%	3,756	-58.081%
2024-07-25	4.0000	4.040000	3.860000	3.860000	-0.258%	2,772	-56.995%
2024-07-24	3.9150	4.050000	3.860000	3.870000	-4.444%	6,423	-57.106%
2024-07-23	4.1000	4.100000	3.948000	4.050000	+1.759%	1,953	-59.012%
2024-07-22	3.9500	4.020000	3.760000	3.980000	-0.500%	7,940	-58.291%
2024-07-19	4.0000	4.000000	3.990000	4.000000	0.000%	1,617	-58.500%
2024-07-18	3.9900	4.060000	3.970000	4.000000	+0.251%	2,898	-58.500%
2024-07-17	3.9800	4.070000	3.960000	3.990000	0.000%	3,267	-58.396%
2024-07-16	3.9400	4.080000	3.940000	3.990000	+1.786%	7,236	-58.396%
2024-07-15	4.0900	4.160000	3.920000	3.920000	-4.623%	4,141	-57.653%
2024-07-12	4.0800	4.140000	4.000000	4.110000	+2.494%	5,612	-59.611%
2024-07-11	3.9650	4.010000	3.900000	4.010000	+1.519%	3,073	-58.603%
2024-07-10	3.7600	3.950000	3.760000	3.950000	+5.053%	2,377	-57.975%
2024-07-09	3.7500	4.266100	3.750000	3.760000	-1.571%	22,171	-55.851%
2024-07-08	3.8800	4.000000	3.750000	3.820000	-1.546%	9,253	-56.545%
2024-07-05	3.9300	3.930000	3.820000	3.880000	+3.191%	1,956	-57.216%
2024-07-03	3.7200	3.810000	3.700000	3.760000	-1.053%	7,400	-55.851%
2024-07-02	4.0000	4.020000	3.800000	3.800000	-5.707%	6,218	-56.316%
2024-07-01	4.0000	4.030000	3.955000	4.030000	-0.983%	3,639	-58.809%
2024-06-28	4.1550	4.220000	4.020000	4.070000	-0.489%	1,364	-59.214%
2024-06-27	4.1400	4.150000	4.000000	4.090000	+1.741%	5,369	-59.413%
2024-06-26	4.2300	4.245000	4.020000	4.020000	-3.133%	8,354	-58.706%
2024-06-25	4.1000	4.340000	4.090000	4.150000	+0.242%	9,526	-60.000%
2024-06-24	4.0100	4.340000	4.010000	4.140000	+3.242%	11,615	-59.903%
2024-06-21	4.0200	4.320000	4.010000	4.010000	-1.474%	27,936	-58.603%
2024-06-20	4.0700	4.170000	3.850000	4.070000	0.000%	29,105	-59.214%
2024-06-18	4.0900	4.310000	4.070000	4.070000	-3.095%	13,772	-59.214%
2024-06-17	4.3000	4.475000	4.100000	4.200000	-4.667%	36,028	-60.476%
2024-06-14	4.2600	4.440000	4.100000	4.405600	+4.151%	5,206	-62.321%
2024-06-13	4.2500	4.250100	4.230000	4.230000	-2.083%	7,363	-60.757%
2024-06-12	4.4400	4.460000	4.250000	4.320000	-3.139%	3,898	-61.574%
2024-06-11	4.3300	4.480000	4.300000	4.460000	+1.134%	10,059	-62.780%
2024-06-10	4.5000	4.550000	4.300000	4.410000	-2.002%	12,491	-62.358%
2024-06-07	4.7099	4.709900	4.500100	4.500100	-4.310%	3,519	-63.112%
2024-06-06	4.6200	4.702800	4.560000	4.702800	+2.458%	6,862	-64.702%
2024-06-05	4.5200	4.970000	4.520000	4.590000	-3.975%	5,184	-63.834%
2024-06-04	4.7400	5.000000	4.695000	4.780000	+0.632%	9,946	-65.272%
2024-06-03	4.6500	4.820000	4.544000	4.750000	-0.419%	6,530	-65.053%
2024-05-31	4.7000	4.770000	4.500100	4.770000	+3.538%	5,197	-65.199%
2024-05-30	4.6601	4.851200	4.540000	4.607000	-1.137%	11,366	-63.968%
2024-05-29	4.9700	4.970000	4.550000	4.660000	-10.212%	20,139	-64.378%
2024-05-28	5.0000	5.220000	4.915000	5.190000	-2.057%	19,634	-68.015%
2024-05-24	5.1999	5.300000	5.190000	5.299000	+5.499%	4,692	-68.673%
2024-05-23	5.0228	5.022800	5.022800	5.022800	-0.143%	986	-66.951%
2024-05-22	5.0100	5.200000	4.940000	5.030000	-1.307%	16,256	-66.998%
2024-05-21	5.2523	5.252300	5.000100	5.096600	-3.492%	12,867	-67.429%
2024-05-20	5.4200	5.420000	5.260000	5.281000	+0.209%	2,543	-68.567%
2024-05-17	5.5700	5.800000	5.270000	5.270000	-5.725%	8,153	-68.501%
2024-05-16	5.8000	5.900000	5.331000	5.590000	-3.621%	14,751	-70.304%
2024-05-15	5.8700	5.875000	5.560000	5.800000	-1.528%	11,445	-71.379%
2024-05-14	5.5400	5.900000	5.540000	5.890000	+5.367%	8,820	-71.817%
2024-05-13	5.4300	5.590000	5.249900	5.590000	0.000%	10,381	-70.304%
2024-05-10	5.4800	5.665000	5.157500	5.590000	+1.636%	11,132	-70.304%
2024-05-09	5.0800	5.595100	5.050000	5.500000	+7.108%	34,221	-69.818%
2024-05-08	5.2900	5.300000	5.048500	5.135000	-0.677%	3,818	-67.673%
2024-05-07	5.3500	5.350000	5.170000	5.170000	-1.711%	5,138	-67.892%
2024-05-06	5.2500	5.350000	5.250000	5.260000	-1.682%	4,060	-68.441%
2024-05-03	5.4000	5.450000	5.350000	5.350000	-1.835%	2,249	-68.972%
2024-05-02	5.4068	5.450000	5.330000	5.450000	+3.810%	2,608	-69.541%
2024-05-01	5.1020	5.250000	5.100000	5.250000	+2.941%	2,971	-68.381%
2024-04-30	5.1600	5.170000	4.900100	5.100000	+0.309%	14,870	-67.451%
2024-04-29	5.0100	5.255700	5.000000	5.084300	-2.225%	2,551	-67.350%
2024-04-26	5.2013	5.201300	5.000000	5.200000	-2.804%	4,833	-68.077%
2024-04-25	5.0200	5.470000	5.020000	5.350000	+3.482%	9,079	-68.972%
2024-04-24	5.3700	5.370000	5.064800	5.170000	-3.724%	6,305	-67.892%
2024-04-23	5.1400	5.616300	5.140000	5.370000	+4.881%	2,657	-69.088%
2024-04-22	5.7516	5.751600	5.120100	5.120100	-4.297%	11,827	-67.579%
2024-04-19	5.5900	5.785000	5.311200	5.350000	-4.635%	7,291	-68.972%
2024-04-18	5.6101	5.610100	5.610000	5.610000	-2.094%	998	-70.410%
2024-04-17	5.7100	5.848400	5.710000	5.730000	-2.051%	2,294	-71.030%
2024-04-16	5.7300	5.980000	5.680000	5.850000	-0.847%	5,097	-71.624%
2024-04-15	6.0000	6.007100	5.700000	5.900000	+3.327%	8,449	-71.864%
2024-04-12	6.2300	6.230000	5.690100	5.710000	-3.220%	4,652	-70.928%
2024-04-11	5.8670	6.160000	5.850000	5.900000	-4.839%	4,559	-71.864%
2024-04-10	5.9100	6.200000	5.320000	6.200000	+2.659%	6,691	-73.226%
2024-04-09	5.9000	6.310000	5.900000	6.039400	-2.590%	7,224	-72.514%
2024-04-08	6.1700	6.400000	5.820000	6.200000	-1.587%	11,661	-73.226%
2024-04-05	6.2700	6.475000	6.000000	6.300000	+2.107%	9,848	-73.651%
2024-04-04	6.1001	6.480000	6.000000	6.170000	-7.496%	16,916	-73.096%
2024-04-03	6.6700	6.700000	6.300000	6.670000	+1.061%	10,711	-75.112%
2024-04-02	6.2900	6.600000	6.210000	6.600000	+3.937%	10,056	-74.848%
2024-04-01	6.6400	6.640000	6.130000	6.350000	-5.082%	4,887	-73.858%
2024-03-28	5.9200	6.800000	5.910000	6.690000	+10.214%	28,785	-75.187%
2024-03-27	6.3100	6.310000	5.950000	6.070000	+2.534%	16,742	-72.652%
2024-03-26	6.0400	6.120000	5.920000	5.920000	-2.689%	10,140	-71.959%
2024-03-25	6.1050	6.200000	5.945000	6.083600	-0.595%	10,833	-72.714%
2024-03-22	6.1300	6.198000	6.000000	6.120000	-3.622%	5,207	-72.876%
2024-03-21	6.6250	6.625000	5.880000	6.350000	-2.308%	51,594	-73.858%
2024-03-20	6.6900	6.744500	6.480000	6.500000	-3.561%	4,024	-74.462%
2024-03-19	6.6100	6.879900	6.550000	6.740000	+2.901%	15,802	-75.371%
2024-03-18	6.2200	6.790000	5.790000	6.550000	+5.816%	28,335	-74.656%
2024-03-15	5.5900	6.200000	5.574600	6.190000	+16.573%	33,864	-73.183%
2024-03-14	5.6000	5.870000	5.050000	5.310000	-4.324%	28,241	-68.738%
2024-03-13	6.1800	6.260000	5.550000	5.550000	-9.903%	26,414	-70.090%
2024-03-12	6.5700	6.759900	6.120100	6.160000	-9.010%	51,873	-73.052%
2024-03-11	8.0800	8.100000	6.270000	6.770000	-5.049%	1,152,549	-75.480%
2024-03-08	7.6250	7.625000	7.090000	7.130000	-4.295%	4,106	-76.718%
2024-03-07	8.1500	8.400000	7.400000	7.450000	-10.133%	28,564	-77.718%
2024-03-06	8.0900	8.290000	8.090000	8.290000	+1.469%	1,782	-79.976%
2024-03-05	8.4000	8.400000	7.300000	8.170000	-2.738%	13,162	-79.682%
2024-03-04	8.2500	8.400000	7.650100	8.400000	+5.000%	7,414	-80.238%
2024-03-01	8.4700	8.846500	7.720000	8.000000	-5.437%	28,900	-79.250%
2024-02-29	7.3500	8.489900	7.350000	8.460000	+17.500%	14,961	-80.378%
2024-02-28	7.1547	7.280000	7.154700	7.200000	-0.963%	2,289	-76.944%
2024-02-27	7.1500	7.480000	6.830500	7.270000	+1.678%	19,584	-77.166%
2024-02-26	7.2600	7.500000	7.072200	7.150000	-1.243%	14,206	-76.783%
2024-02-23	6.4700	7.499900	6.470000	7.240000	+13.594%	19,060	-77.072%
2024-02-22	6.2500	6.400000	6.200000	6.373600	+1.490%	3,400	-73.955%
2024-02-21	6.2800	6.280000	6.280000	6.280000	0.000%	693	-73.567%
2024-02-20	5.8000	6.280000	5.560000	6.280000	+7.756%	22,718	-73.567%
2024-02-16	5.6700	6.100000	5.500000	5.828000	+2.264%	3,320	-71.517%
2024-02-15	5.7675	5.860000	5.500000	5.699000	-4.539%	6,485	-70.872%
2024-02-14	6.1800	6.180000	5.510100	5.970000	+1.015%	10,254	-72.194%
2024-02-13	6.4300	6.625000	5.910000	5.910000	-7.656%	20,657	-71.912%
2024-02-12	6.3272	6.467700	6.327200	6.400000	+6.667%	4,248	-74.063%
2024-02-09	6.4000	6.734900	6.000000	6.000000	-12.789%	5,615	-72.333%
2024-02-08	6.6100	6.879900	6.045000	6.879900	+3.926%	9,771	-75.872%
2024-02-07	7.7100	7.710000	6.420500	6.620000	-9.871%	15,519	-74.924%
2024-02-06	6.7700	7.420000	6.240000	7.345000	+11.966%	47,739	-77.400%
2024-02-05	5.4300	6.700000	5.008400	6.560000	+14.685%	67,928	-74.695%
2024-02-02	6.0700	6.070000	5.520000	5.720000	+0.351%	10,255	-70.979%
2024-02-01	5.2850	5.760000	4.940100	5.700000	+10.251%	68,815	-70.877%
2024-01-31	5.0400	5.459900	5.030000	5.170000	+0.402%	2,496	-67.892%
2024-01-30	5.1900	5.250000	5.095200	5.149300	+1.165%	5,825	-67.763%
2024-01-29	5.2300	5.311500	5.090000	5.090000	-2.115%	3,425	-67.387%
2024-01-26	5.3000	5.600000	4.820100	5.200000	-5.455%	18,485	-68.077%

.dark-mode .jWGVr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWGVr3{ color: #333333; background-color: white; border: 2px solid #333333; }APREAprea Therapeutics, Inc. Common stockstock NASDAQ

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ