Dark

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Jul 29, 2026 3:58:19 PM EDT

0.6400USD+4.253%(+0.0261)14,112

0.5200Bid 0.7100Ask 0.1900Spread

Pre-market

Jul 30, 2026 9:01:30 AM EDT

0.5705USD-10.859%(-0.0695)300

After-hours

Jul 29, 2026 4:40:30 PM EDT

0.6558USD+2.501%(+0.0160)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.647500	0.648700	0.599900	0.6210	+1.190%	140,061	0.000%
2026-07-28	0.670991	0.671000	0.600000	0.6137	-1.761%	85,441	+1.190%
2026-07-27	0.661000	0.661000	0.617000	0.6247	-1.155%	18,964	-0.592%
2026-07-24	0.699000	0.699600	0.613000	0.6320	+0.158%	18,328	-1.741%
2026-07-23	0.650000	0.670000	0.612200	0.6310	-4.394%	30,591	-1.585%
2026-07-22	0.669000	0.684849	0.650000	0.6600	+1.227%	24,581	-5.909%
2026-07-21	0.678000	0.709900	0.650000	0.6520	-2.541%	43,647	-4.755%
2026-07-20	0.691000	0.712000	0.662100	0.6690	-5.708%	22,853	-7.175%
2026-07-17	0.686100	0.724199	0.650000	0.7095	+2.826%	74,703	-12.474%
2026-07-16	0.720000	0.720000	0.661000	0.6900	-1.118%	47,429	-10.000%
2026-07-15	0.706900	0.728800	0.690200	0.6978	-4.201%	35,907	-11.006%
2026-07-14	0.727000	0.751400	0.600700	0.7284	+0.886%	144,065	-14.745%
2026-07-13	0.730100	0.732400	0.687500	0.7220	-3.087%	45,703	-13.989%
2026-07-10	0.737000	0.779450	0.730100	0.7450	+2.335%	15,444	-16.644%
2026-07-09	0.730401	0.749800	0.727000	0.7280	-1.926%	43,374	-14.698%
2026-07-08	0.769000	0.790000	0.740300	0.7423	-3.585%	35,555	-16.341%
2026-07-07	0.750100	0.776900	0.732000	0.7699	+2.653%	71,026	-19.340%
2026-07-06	0.750000	0.765800	0.710100	0.7500	+1.215%	72,469	-17.200%
2026-07-02	0.731000	0.763800	0.730300	0.7410	-0.550%	131,524	-16.194%
2026-07-01	0.802300	0.808400	0.710000	0.7451	-7.130%	166,356	-16.655%
2026-06-30	0.818799	0.818799	0.751400	0.8023	-2.039%	107,530	-22.598%
2026-06-29	0.786500	0.819000	0.734000	0.8190	+3.671%	61,876	-24.176%
2026-06-26	0.754799	0.790000	0.721800	0.7900	+0.013%	40,536	-21.392%
2026-06-25	0.843800	0.843800	0.780100	0.7899	-2.276%	23,190	-21.382%
2026-06-24	0.850000	0.850000	0.793700	0.8083	-2.379%	46,229	-23.172%
2026-06-23	0.810000	0.849800	0.794000	0.8280	+4.335%	124,253	-25.000%
2026-06-22	0.810000	0.844700	0.720000	0.7936	+10.993%	373,165	-21.749%
2026-06-18	0.790000	0.790000	0.710200	0.7150	-8.310%	76,252	-13.147%
2026-06-17	0.750000	0.793400	0.710000	0.7798	+6.924%	61,582	-20.364%
2026-06-16	0.700000	0.739700	0.693600	0.7293	+4.395%	98,192	-14.850%
2026-06-15	0.691000	0.732200	0.691000	0.6986	+1.822%	52,976	-11.108%
2026-06-12	0.729246	0.765000	0.650000	0.6861	-10.314%	383,724	-9.488%
2026-06-11	0.760300	0.765000	0.693000	0.7650	+1.338%	89,834	-18.824%
2026-06-10	0.738500	0.790000	0.738500	0.7549	+2.221%	78,665	-17.737%
2026-06-09	0.730000	0.768200	0.697800	0.7385	+0.572%	91,211	-15.911%
2026-06-08	0.750000	0.770100	0.730100	0.7343	-0.958%	56,650	-15.430%
2026-06-05	0.796000	0.805000	0.730000	0.7414	-4.373%	108,950	-16.240%
2026-06-04	0.750000	0.807100	0.750000	0.7753	+1.745%	52,031	-19.902%
2026-06-03	0.772400	0.780700	0.710100	0.7620	-0.288%	125,069	-18.504%
2026-06-02	0.800000	0.827400	0.760100	0.7642	-6.337%	127,301	-18.739%
2026-06-01	0.840000	0.899900	0.802000	0.8159	-8.593%	230,697	-23.888%
2026-05-29	0.930000	0.950000	0.888000	0.8926	-4.073%	123,942	-30.428%
2026-05-28	0.914600	0.947500	0.883300	0.9305	+1.738%	109,011	-33.262%
2026-05-27	0.912350	0.915050	0.890000	0.9146	+0.505%	91,940	-32.101%
2026-05-26	0.960000	0.970000	0.900000	0.9100	-4.211%	112,708	-31.758%
2026-05-22	0.900000	0.969900	0.890500	0.9500	+2.151%	190,008	-34.632%
2026-05-21	0.910000	0.930000	0.826000	0.9300	+3.345%	194,066	-33.226%
2026-05-20	0.787000	0.899900	0.787000	0.8999	+12.488%	261,547	-30.992%
2026-05-19	0.871300	0.904600	0.770600	0.8000	-5.348%	146,727	-22.375%
2026-05-18	0.910000	0.910000	0.828900	0.8452	-9.128%	160,630	-26.526%
2026-05-15	0.920000	0.988600	0.910200	0.9301	-1.158%	116,302	-33.233%
2026-05-14	0.900000	0.973800	0.880000	0.9410	+6.932%	231,997	-34.006%
2026-05-13	0.920100	0.950700	0.860000	0.8800	-2.222%	241,008	-29.432%
2026-05-12	0.966300	1.001500	0.900000	0.9000	-3.257%	71,781	-31.000%
2026-05-11	0.990000	0.995000	0.924800	0.9303	-5.062%	112,196	-33.247%
2026-05-08	0.930000	1.060000	0.902650	0.9799	+11.264%	974,590	-36.626%
2026-05-07	0.899000	0.948300	0.867000	0.8807	+5.663%	314,363	-29.488%
2026-05-06	0.830000	0.912000	0.801400	0.8335	-1.150%	181,557	-25.495%
2026-05-05	0.865600	0.865600	0.815800	0.8432	+0.285%	190,481	-26.352%
2026-05-04	0.850000	0.861000	0.806000	0.8408	+2.787%	42,125	-26.142%
2026-05-01	0.790100	0.818000	0.790100	0.8180	+2.263%	46,620	-24.083%
2026-04-30	0.810000	0.810000	0.791500	0.7999	-2.332%	101,030	-22.365%
2026-04-29	0.830000	0.834751	0.770000	0.8190	-2.139%	202,331	-24.176%
2026-04-28	0.850000	0.860800	0.806700	0.8369	-2.810%	93,064	-25.798%
2026-04-27	0.952000	0.952000	0.852700	0.8611	-7.399%	156,008	-27.883%
2026-04-24	0.890000	0.940000	0.890000	0.9299	+5.157%	40,690	-33.219%
2026-04-23	0.950000	0.998600	0.870200	0.8843	-6.906%	217,408	-29.775%
2026-04-22	0.930000	0.962400	0.910200	0.9499	+4.695%	144,180	-34.625%
2026-04-21	0.991000	1.068800	0.900200	0.9073	-7.513%	419,723	-31.555%
2026-04-20	1.020000	1.050000	0.955000	0.9810	-1.900%	261,143	-36.697%
2026-04-17	0.907700	1.120000	0.907700	1.0000	+10.169%	1,164,930	-37.900%
2026-04-16	0.933500	0.946690	0.890000	0.9077	-3.743%	156,608	-31.585%
2026-04-15	0.930000	0.968700	0.878000	0.9430	+0.213%	390,676	-34.146%
2026-04-14	0.820600	0.965000	0.810000	0.9410	+11.098%	615,961	-34.006%
2026-04-13	0.860000	0.870000	0.801000	0.8470	-7.613%	285,357	-26.682%
2026-04-10	0.760900	0.968800	0.734100	0.9168	+24.905%	1,481,844	-32.264%
2026-04-09	0.739000	0.739000	0.670300	0.7340	+4.618%	108,226	-15.395%
2026-04-08	0.720000	0.739100	0.700100	0.7016	-1.322%	150,293	-11.488%
2026-04-07	0.698800	0.711000	0.651000	0.7110	+1.688%	102,053	-12.658%
2026-04-06	0.732000	0.740900	0.676900	0.6992	-2.264%	269,695	-11.184%
2026-04-02	0.710000	0.730000	0.665501	0.7154	+1.648%	109,362	-13.195%
2026-04-01	0.740000	0.744400	0.662300	0.7038	-7.747%	668,864	-11.765%
2026-03-31	0.694400	0.800000	0.690000	0.7629	+3.234%	636,182	-18.600%
2026-03-30	0.741700	0.805600	0.600000	0.7390	+8.199%	9,790,178	-15.968%
2026-03-27	0.728000	0.728000	0.683000	0.6830	-2.429%	77,916	-9.078%
2026-03-26	0.680000	0.709900	0.665500	0.7000	+4.322%	74,335	-11.286%
2026-03-25	0.665000	0.698800	0.665000	0.6710	-0.386%	14,285	-7.452%
2026-03-24	0.700000	0.709600	0.670600	0.6736	-1.261%	54,774	-7.809%
2026-03-23	0.760300	0.762000	0.660700	0.6822	-10.496%	76,946	-8.971%
2026-03-20	0.763500	0.790000	0.721000	0.7622	-0.170%	89,896	-18.525%
2026-03-19	0.731300	0.780100	0.731300	0.7635	+4.432%	41,542	-18.664%
2026-03-18	0.741000	0.759900	0.726700	0.7311	-6.533%	33,844	-15.059%
2026-03-17	0.760000	0.790700	0.730300	0.7822	+3.452%	73,381	-20.609%
2026-03-16	0.840000	0.840000	0.729900	0.7561	+2.731%	115,677	-17.868%
2026-03-13	0.769600	0.769800	0.720000	0.7360	-3.791%	122,726	-15.625%
2026-03-12	0.780000	0.815900	0.750000	0.7650	-2.795%	45,500	-18.824%
2026-03-11	0.828000	0.844000	0.780100	0.7870	-5.295%	111,300	-21.093%
2026-03-10	0.870000	0.870900	0.831000	0.8310	-1.634%	86,396	-25.271%
2026-03-09	0.870000	0.896600	0.840300	0.8448	-6.154%	102,667	-26.491%
2026-03-06	0.893200	0.944400	0.866600	0.9002	-2.333%	103,069	-31.015%
2026-03-05	0.879800	0.949900	0.870000	0.9217	+1.286%	132,098	-32.624%
2026-03-04	0.832000	0.910000	0.832000	0.9100	+7.185%	140,025	-31.758%
2026-03-03	0.867400	0.874800	0.780101	0.8490	-4.079%	101,515	-26.855%
2026-03-02	0.916700	0.916700	0.830400	0.8851	-3.447%	121,406	-29.838%
2026-02-27	0.862500	0.916700	0.820000	0.9167	+4.159%	110,496	-32.257%
2026-02-26	0.873300	0.891200	0.781200	0.8801	+0.583%	85,308	-29.440%
2026-02-25	0.780000	0.880000	0.759500	0.8750	+9.389%	188,631	-29.029%
2026-02-24	0.806800	0.814900	0.754000	0.7999	-1.853%	118,994	-22.365%
2026-02-23	0.771000	0.849800	0.750000	0.8150	+7.548%	165,935	-23.804%
2026-02-20	0.809700	0.840000	0.711000	0.7578	-7.348%	255,793	-18.052%
2026-02-19	0.708900	0.845000	0.700000	0.8179	+12.349%	466,172	-24.074%
2026-02-18	0.705500	0.770000	0.644700	0.7280	+21.333%	4,556,630	-14.698%
2026-02-17	0.609300	0.610200	0.550500	0.6000	-1.543%	250,487	+3.500%
2026-02-13	0.586800	0.643900	0.561000	0.6094	+2.818%	184,636	+1.904%
2026-02-12	0.642000	0.642000	0.581000	0.5927	-3.375%	178,025	+4.775%
2026-02-11	0.656800	0.658000	0.606800	0.6134	-4.156%	81,599	+1.239%
2026-02-10	0.660000	0.660000	0.600000	0.6400	-3.030%	135,404	-2.969%
2026-02-09	0.669300	0.680000	0.570600	0.6600	-4.348%	278,790	-5.909%
2026-02-06	0.614900	0.690000	0.586200	0.6900	+10.506%	525,672	-10.000%
2026-02-05	0.651200	0.670000	0.599600	0.6244	-6.806%	409,151	-0.545%
2026-02-04	0.670000	0.706400	0.638400	0.6700	-0.490%	436,306	-7.313%
2026-02-03	0.709500	0.768600	0.651000	0.6733	-10.322%	1,081,956	-7.768%
2026-02-02	0.745000	0.880000	0.670000	0.7508	-5.678%	2,409,378	-17.288%
2026-01-30	0.614900	1.490000	0.610000	0.7960	+34.915%	109,847,087	-21.985%
2026-01-29	0.760000	0.760000	0.548000	0.5900	-22.785%	5,565,935	+5.254%
2026-01-28	0.834000	0.834000	0.730000	0.7641	-7.829%	87,430	-18.728%
2026-01-27	0.800000	0.874800	0.800000	0.8290	+1.098%	22,420	-25.090%
2026-01-26	0.843000	0.875500	0.811000	0.8200	-1.205%	59,295	-24.268%
2026-01-23	0.855700	0.855700	0.828000	0.8300	-1.413%	44,746	-25.181%
2026-01-22	0.863300	0.878900	0.830100	0.8419	+1.190%	98,139	-26.238%
2026-01-21	0.870101	0.914000	0.830100	0.8320	-4.979%	97,956	-25.361%
2026-01-20	0.890000	0.897600	0.871000	0.8756	-1.618%	24,726	-29.077%
2026-01-16	0.880000	0.945999	0.880000	0.8900	-0.447%	48,353	-30.225%
2026-01-15	0.900000	0.968500	0.894000	0.8940	-0.667%	26,994	-30.537%
2026-01-14	0.920000	0.959700	0.890000	0.9000	-0.277%	95,101	-31.000%
2026-01-13	0.920100	0.990000	0.902500	0.9025	-1.902%	98,440	-31.191%
2026-01-12	0.930000	0.969250	0.920000	0.9200	-2.666%	25,637	-32.500%
2026-01-09	0.980000	1.000000	0.940000	0.9452	+0.542%	80,475	-34.300%
2026-01-08	0.948500	0.950100	0.873700	0.9401	+4.456%	129,976	-33.943%
2026-01-07	0.912000	0.965600	0.882000	0.9000	-1.316%	55,758	-31.000%
2026-01-06	0.892500	1.000000	0.892500	0.9120	+3.837%	131,474	-31.908%
2026-01-05	0.840000	0.888000	0.840000	0.8783	+2.966%	163,294	-29.295%
2026-01-02	0.871200	0.880000	0.840000	0.8530	0.000%	55,362	-27.198%
2025-12-31	0.860000	0.914000	0.840000	0.8530	-4.157%	153,516	-27.198%
2025-12-30	0.920000	0.944000	0.880001	0.8900	-3.303%	100,068	-30.225%
2025-12-29	1.010000	1.010000	0.898500	0.9204	-6.101%	62,289	-32.529%
2025-12-26	0.955049	1.020000	0.955049	0.9802	+3.049%	22,781	-36.646%
2025-12-24	0.970000	0.970000	0.950000	0.9512	-0.053%	24,117	-34.714%
2025-12-23	0.940000	0.980000	0.932000	0.9517	+2.190%	16,151	-34.748%
2025-12-22	0.940800	0.980000	0.930100	0.9313	+0.140%	51,480	-33.319%
2025-12-19	0.930000	0.940000	0.905500	0.9300	+2.187%	54,723	-33.226%
2025-12-18	0.910000	0.939800	0.910000	0.9101	-0.011%	59,590	-31.766%
2025-12-17	0.906300	0.930000	0.906300	0.9102	-0.088%	26,795	-31.773%
2025-12-16	0.930100	0.930100	0.910100	0.9110	-1.524%	21,337	-31.833%
2025-12-15	0.940000	0.967600	0.920301	0.9251	-1.048%	34,152	-32.872%
2025-12-12	0.950000	0.978000	0.934900	0.9349	-1.069%	84,163	-33.576%
2025-12-11	0.950000	0.989400	0.940000	0.9450	+3.596%	123,386	-34.286%
2025-12-10	1.000000	1.000000	0.901000	0.9122	-1.671%	108,838	-31.923%
2025-12-09	1.040000	1.040000	0.900000	0.9277	-10.798%	230,159	-33.060%
2025-12-08	1.060000	1.139900	1.020000	1.0400	-1.887%	129,085	-40.288%
2025-12-05	1.080000	1.090000	1.040000	1.0600	0.000%	26,573	-41.415%
2025-12-04	0.999100	1.140000	0.990000	1.0600	+2.913%	88,338	-41.415%
2025-12-03	1.000000	1.080000	0.960200	1.0300	+0.980%	99,068	-39.709%
2025-12-02	1.130100	1.130700	1.005000	1.0200	-8.108%	109,720	-39.118%
2025-12-01	1.250000	1.260100	1.110000	1.1100	-11.905%	85,715	-44.054%
2025-11-28	1.250000	1.280000	1.250000	1.2600	+0.800%	18,438	-50.714%
2025-11-26	1.230000	1.288500	1.230000	1.2500	+3.306%	18,042	-50.320%
2025-11-25	1.160000	1.215000	1.140000	1.2100	+3.419%	12,286	-48.678%
2025-11-24	1.240000	1.249900	1.138600	1.1700	0.000%	22,338	-46.923%
2025-11-21	1.110000	1.170000	1.077700	1.1700	+5.405%	30,699	-46.923%
2025-11-20	1.180000	1.229900	1.100000	1.1100	-7.500%	85,875	-44.054%
2025-11-19	1.210000	1.277100	1.170000	1.2000	+0.840%	44,218	-48.250%
2025-11-18	1.180000	1.219900	1.150000	1.1900	0.000%	61,609	-47.815%
2025-11-17	1.200000	1.250000	1.150000	1.1900	-1.653%	22,134	-47.815%
2025-11-14	1.180000	1.240000	1.152800	1.2100	+1.681%	41,751	-48.678%
2025-11-13	1.230000	1.245000	1.170000	1.1900	-5.556%	607,912	-47.815%
2025-11-12	1.280000	1.290000	1.230200	1.2600	-4.545%	29,574	-50.714%
2025-11-11	1.270000	1.320000	1.270000	1.3200	+3.937%	18,838	-52.955%
2025-11-10	1.240000	1.270000	1.210000	1.2700	+3.252%	29,125	-51.102%
2025-11-07	1.230000	1.290000	1.220100	1.2300	+2.500%	36,246	-49.512%
2025-11-06	1.310000	1.330000	1.190000	1.2000	-8.537%	44,406	-48.250%
2025-11-05	1.360000	1.380000	1.310000	1.3120	-4.234%	73,911	-52.668%
2025-11-04	1.360000	1.400000	1.360000	1.3700	-2.143%	39,876	-54.672%
2025-11-03	1.400000	1.450000	1.390000	1.4000	0.000%	51,457	-55.643%
2025-10-31	1.450000	1.460000	1.390000	1.4000	-3.448%	47,163	-55.643%
2025-10-30	1.440000	1.470000	1.400000	1.4500	0.000%	40,998	-57.172%
2025-10-29	1.450000	1.490000	1.410000	1.4500	+2.113%	92,606	-57.172%
2025-10-28	1.310000	1.430000	1.310000	1.4200	+5.970%	98,936	-56.268%
2025-10-27	1.410000	1.430000	1.320000	1.3400	-4.286%	189,667	-53.657%
2025-10-24	1.450000	1.470000	1.370000	1.4000	-7.895%	432,765	-55.643%
2025-10-23	1.560000	1.570000	1.490000	1.5200	-0.654%	123,728	-59.145%
2025-10-22	1.480000	1.570000	1.480000	1.5300	+1.325%	63,984	-59.412%
2025-10-21	1.640000	1.640000	1.430000	1.5100	-8.485%	288,722	-58.874%
2025-10-20	1.620000	1.690000	1.602000	1.6500	+5.096%	622,287	-62.364%
2025-10-17	1.530000	1.650000	1.530000	1.5700	+1.948%	163,043	-60.446%
2025-10-16	1.540000	1.569600	1.500000	1.5400	+3.356%	61,579	-59.675%
2025-10-15	1.510000	1.570000	1.480000	1.4900	-1.325%	132,252	-58.322%
2025-10-14	1.510000	1.530000	1.473000	1.5100	+2.721%	55,244	-58.874%
2025-10-13	1.410000	1.520000	1.399900	1.4700	+3.521%	92,256	-57.755%
2025-10-10	1.500000	1.510000	1.395000	1.4200	-3.859%	72,117	-56.268%
2025-10-09	1.450000	1.530000	1.440000	1.4770	+3.142%	104,709	-57.955%
2025-10-08	1.490000	1.500000	1.410000	1.4320	-0.556%	58,160	-56.634%
2025-10-07	1.470000	1.540000	1.440000	1.4400	-3.030%	51,537	-56.875%
2025-10-06	1.530000	1.550000	1.480000	1.4850	-1.000%	55,441	-58.182%
2025-10-03	1.482300	1.570000	1.482300	1.5000	+1.351%	51,002	-58.600%
2025-10-02	1.510000	1.510000	1.460000	1.4800	+1.370%	44,002	-58.041%
2025-10-01	1.480000	1.510000	1.455000	1.4600	-1.017%	36,556	-57.466%
2025-09-30	1.510000	1.550000	1.470000	1.4750	-2.318%	41,707	-57.898%
2025-09-29	1.500000	1.570000	1.500000	1.5100	+3.425%	61,954	-58.874%
2025-09-26	1.430000	1.520000	1.405000	1.4600	+1.052%	38,142	-57.466%
2025-09-25	1.410000	1.498900	1.380100	1.4448	+1.746%	67,004	-57.018%
2025-09-24	1.440000	1.440000	1.370000	1.4200	-1.389%	33,908	-56.268%
2025-09-23	1.470000	1.470000	1.400000	1.4400	-2.041%	53,975	-56.875%
2025-09-22	1.450000	1.480000	1.420100	1.4700	+2.083%	38,683	-57.755%
2025-09-19	1.530000	1.530000	1.420000	1.4400	-4.000%	45,584	-56.875%
2025-09-18	1.515800	1.530000	1.470200	1.5000	0.000%	23,230	-58.600%
2025-09-17	1.470000	1.520000	1.470000	1.5000	+3.093%	27,645	-58.600%
2025-09-16	1.490000	1.505000	1.440000	1.4550	-3.642%	35,855	-57.320%
2025-09-15	1.530000	1.580000	1.490000	1.5100	-2.202%	51,135	-58.874%
2025-09-12	1.580000	1.605000	1.544000	1.5440	-1.656%	42,124	-59.780%
2025-09-11	1.589600	1.660000	1.550100	1.5700	+1.618%	35,799	-60.446%
2025-09-10	1.570000	1.587000	1.535500	1.5450	-0.323%	7,546	-59.806%
2025-09-09	1.570000	1.620000	1.530000	1.5500	-3.727%	53,597	-59.935%
2025-09-08	1.550000	1.665000	1.530000	1.6100	+3.871%	37,332	-61.429%
2025-09-05	1.610000	1.610000	1.530000	1.5500	+3.333%	19,817	-59.935%
2025-09-04	1.555000	1.555000	1.490000	1.5000	-1.961%	43,737	-58.600%
2025-09-03	1.540000	1.565000	1.520000	1.5300	-2.548%	26,656	-59.412%
2025-09-02	1.570000	1.570000	1.510000	1.5700	+0.319%	17,379	-60.446%
2025-08-29	1.620000	1.650000	1.550000	1.5650	-1.262%	19,931	-60.319%
2025-08-28	1.620000	1.623200	1.540000	1.5850	-0.938%	56,308	-60.820%
2025-08-27	1.560000	1.610000	1.530000	1.6000	+1.266%	62,151	-61.188%
2025-08-26	1.590000	1.620000	1.570200	1.5800	-1.250%	43,476	-60.696%
2025-08-25	1.650000	1.689700	1.590000	1.6000	-2.736%	47,629	-61.188%
2025-08-22	1.650000	1.700000	1.560000	1.6450	+2.813%	41,794	-62.249%
2025-08-21	1.600000	1.600000	1.560000	1.6000	+1.911%	12,938	-61.188%
2025-08-20	1.590000	1.655400	1.570000	1.5700	-1.258%	14,059	-60.446%
2025-08-19	1.690000	1.690000	1.590000	1.5900	-3.636%	48,331	-60.943%
2025-08-18	1.680000	1.750000	1.650000	1.6500	-2.367%	39,925	-62.364%
2025-08-15	1.690000	1.752200	1.680000	1.6900	0.000%	17,484	-63.254%
2025-08-14	1.690000	1.793200	1.690000	1.6900	-1.170%	36,550	-63.254%
2025-08-13	1.660000	1.730000	1.660000	1.7100	+0.588%	40,906	-63.684%
2025-08-12	1.690000	1.730000	1.675000	1.7000	+0.592%	20,121	-63.471%
2025-08-11	1.750000	1.765000	1.690000	1.6900	-0.588%	11,250	-63.254%
2025-08-08	1.620000	1.720000	1.620000	1.7000	+3.030%	39,415	-63.471%
2025-08-07	1.610000	1.784900	1.550000	1.6500	+0.610%	102,880	-62.364%
2025-08-06	1.820000	1.820000	1.620000	1.6400	-8.380%	69,862	-62.134%
2025-08-05	1.660100	1.830000	1.650000	1.7900	+5.294%	285,229	-65.307%
2025-08-04	1.690000	1.710000	1.640000	1.7000	+2.410%	74,669	-63.471%
2025-08-01	1.750000	1.850000	1.650000	1.6600	-2.353%	42,900	-62.590%
2025-07-31	1.805000	1.880000	1.700000	1.7000	-7.609%	17,478	-63.471%
2025-07-30	1.770000	1.890000	1.700000	1.8400	+4.545%	101,656	-66.250%
2025-07-29	1.860000	1.910000	1.740000	1.7600	-6.473%	17,694	-64.716%
2025-07-28	1.890000	1.933500	1.830000	1.8818	-0.434%	17,599	-67.000%
2025-07-25	1.960000	1.998700	1.860000	1.8900	-2.073%	16,845	-67.143%
2025-07-24	1.930000	1.960000	1.890000	1.9300	0.000%	39,431	-67.824%
2025-07-23	2.160000	2.220000	1.920000	1.9300	-7.212%	63,012	-67.824%
2025-07-22	1.790000	2.110000	1.730000	2.0800	+20.231%	130,952	-70.144%
2025-07-21	1.670000	1.800000	1.660100	1.7300	+4.217%	53,771	-64.104%
2025-07-18	1.710000	1.750000	1.630000	1.6600	-0.599%	93,479	-62.590%
2025-07-17	1.750000	1.780000	1.630000	1.6700	+0.602%	33,706	-62.814%
2025-07-16	1.650000	1.710000	1.630000	1.6600	+1.840%	58,608	-62.590%
2025-07-15	1.660000	1.690000	1.620000	1.6300	-4.118%	38,234	-61.902%
2025-07-14	1.740000	1.740000	1.610000	1.7000	-1.734%	44,024	-63.471%
2025-07-11	1.760000	1.860000	1.600000	1.7300	-2.260%	63,117	-64.104%
2025-07-10	1.880000	1.968800	1.760000	1.7700	-5.851%	51,533	-64.915%
2025-07-09	1.850000	1.929800	1.800000	1.8800	+4.444%	72,493	-66.968%
2025-07-08	1.770000	1.873400	1.715000	1.8000	+4.046%	39,747	-65.500%
2025-07-07	1.750000	1.770000	1.700000	1.7300	-0.575%	24,530	-64.104%
2025-07-03	1.730000	1.790800	1.725000	1.7400	+2.353%	9,119	-64.310%
2025-07-02	1.650000	1.810000	1.650000	1.7000	+3.030%	33,450	-63.471%
2025-07-01	1.711300	1.720000	1.641200	1.6500	-2.367%	39,099	-62.364%
2025-06-30	1.700000	1.810000	1.680000	1.6900	+0.896%	42,645	-63.254%
2025-06-27	1.760000	1.799500	1.660000	1.6750	-4.422%	53,582	-62.925%
2025-06-26	1.840000	1.840000	1.630000	1.7525	-2.639%	82,485	-64.565%
2025-06-25	1.870000	1.910000	1.480000	1.8000	+10.092%	508,336	-65.500%
2025-06-24	1.600000	1.690000	1.575000	1.6350	+2.188%	17,489	-62.018%
2025-06-23	1.650000	1.670000	1.510000	1.6000	-2.141%	24,048	-61.188%
2025-06-20	1.750000	1.775000	1.620000	1.6350	-7.507%	30,352	-62.018%
2025-06-18	1.853900	1.880000	1.750000	1.7677	-0.691%	9,016	-64.870%
2025-06-17	1.845000	1.904900	1.780000	1.7800	+0.565%	9,168	-65.112%
2025-06-16	1.840000	1.865000	1.770000	1.7700	-3.810%	11,605	-64.915%
2025-06-13	1.840000	1.963000	1.840000	1.8401	-4.161%	8,724	-66.252%
2025-06-12	1.940000	1.940000	1.761200	1.9200	+4.918%	16,434	-67.656%
2025-06-11	1.910000	1.986300	1.822000	1.8300	-1.613%	21,128	-66.066%
2025-06-10	1.770000	1.975900	1.770000	1.8600	+1.087%	27,709	-66.613%
2025-06-09	1.800000	1.869900	1.771700	1.8400	+5.143%	16,854	-66.250%
2025-06-06	1.800000	1.869900	1.750000	1.7500	-3.315%	24,171	-64.514%
2025-06-05	1.985000	2.000000	1.810000	1.8100	-6.701%	31,918	-65.691%
2025-06-04	1.928300	1.946100	1.830000	1.9400	+6.946%	19,941	-67.990%
2025-06-03	1.840000	1.950000	1.750000	1.8140	+0.778%	39,038	-65.766%
2025-06-02	1.740000	1.850000	1.740000	1.8000	+3.448%	62,279	-65.500%
2025-05-30	1.740000	1.830000	1.740000	1.7400	-3.601%	19,391	-64.310%
2025-05-29	1.800000	1.973200	1.700000	1.8050	+4.335%	94,114	-65.596%
2025-05-28	1.690000	1.810000	1.690000	1.7300	+0.581%	17,862	-64.104%
2025-05-27	1.670000	1.730000	1.617200	1.7200	+2.994%	20,473	-63.895%
2025-05-23	1.650000	1.681500	1.610500	1.6700	+0.602%	8,032	-62.814%
2025-05-22	1.610000	1.719400	1.610000	1.6600	+3.750%	17,707	-62.590%
2025-05-21	1.760000	1.760000	1.600000	1.6000	-8.571%	16,521	-61.188%
2025-05-20	1.790000	1.810000	1.620000	1.7500	-4.891%	22,232	-64.514%
2025-05-19	1.900000	1.970000	1.620000	1.8400	-1.075%	27,416	-66.250%
2025-05-16	1.930000	2.010000	1.860000	1.8600	+3.333%	114,829	-66.613%
2025-05-15	1.580000	1.900000	1.580000	1.8000	+17.647%	67,201	-65.500%
2025-05-14	1.500000	1.650000	1.450000	1.5300	+2.000%	38,483	-59.412%
2025-05-13	1.690000	1.690000	1.500000	1.5000	-3.226%	34,010	-58.600%
2025-05-12	1.650000	1.695000	1.530000	1.5500	-4.321%	28,750	-59.935%
2025-05-09	1.669700	1.690000	1.580100	1.6200	-2.044%	13,837	-61.667%
2025-05-08	1.640000	1.709900	1.610000	1.6538	-1.560%	4,623	-62.450%
2025-05-07	1.730000	1.780000	1.680000	1.6800	-2.890%	4,687	-63.036%
2025-05-06	1.750000	1.785200	1.671200	1.7300	-1.143%	20,773	-64.104%
2025-05-05	1.840000	1.840000	1.750000	1.7500	-5.400%	7,866	-64.514%
2025-05-02	1.855000	1.993800	1.790000	1.8499	+2.204%	34,905	-66.431%
2025-05-01	1.740000	1.910000	1.740000	1.8100	+4.023%	29,331	-65.691%
2025-04-30	1.680400	1.789500	1.622000	1.7400	+2.353%	14,177	-64.310%
2025-04-29	1.790000	1.790000	1.610600	1.7000	-2.857%	13,733	-63.471%
2025-04-28	1.630000	1.810000	1.550000	1.7500	+10.063%	83,781	-64.514%
2025-04-25	1.620000	1.690000	1.580000	1.5900	-1.997%	11,244	-60.943%
2025-04-24	1.550000	1.650000	1.510000	1.6224	+8.160%	22,936	-61.723%
2025-04-23	1.560000	1.560000	1.499300	1.5000	-2.913%	7,616	-58.600%
2025-04-22	1.468100	1.590000	1.468100	1.5450	+5.102%	9,537	-59.806%
2025-04-21	1.500000	1.500000	1.412000	1.4700	-2.026%	14,758	-57.755%
2025-04-17	1.520000	1.520000	1.480000	1.5004	-2.388%	11,502	-58.611%
2025-04-16	1.600000	1.600000	1.537100	1.5371	-2.715%	8,593	-59.599%
2025-04-15	1.550000	1.658200	1.550000	1.5800	0.000%	12,194	-60.696%
2025-04-14	1.580000	1.600000	1.549900	1.5800	+1.935%	8,115	-60.696%
2025-04-11	1.550000	1.670900	1.549000	1.5500	0.000%	7,150	-59.935%
2025-04-10	1.590000	1.630000	1.520000	1.5500	-2.208%	16,359	-59.935%
2025-04-09	1.660000	1.660000	1.550000	1.5850	-3.271%	51,276	-60.820%
2025-04-08	1.560000	1.800000	1.560000	1.6386	+3.057%	70,645	-62.102%
2025-04-07	1.590000	1.700000	1.560100	1.5900	-6.471%	30,656	-60.943%
2025-04-04	1.800000	1.850000	1.670000	1.7000	-5.556%	90,019	-63.471%
2025-04-03	1.870000	1.885000	1.740500	1.8000	-3.743%	23,140	-65.500%
2025-04-02	1.950000	1.984800	1.850000	1.8700	-2.604%	33,540	-66.791%
2025-04-01	1.990000	2.098100	1.900000	1.9200	-5.882%	39,521	-67.656%
2025-03-31	2.300000	2.300000	2.020000	2.0400	-2.392%	120,426	-69.559%
2025-03-28	2.265000	2.265000	2.090000	2.0900	-5.000%	15,820	-70.287%
2025-03-27	2.320000	2.337900	2.150100	2.2000	-1.786%	5,831	-71.773%
2025-03-26	2.250000	2.300000	2.220000	2.2400	+2.283%	12,557	-72.277%
2025-03-25	2.260000	2.310000	2.170000	2.1900	-3.097%	15,810	-71.644%
2025-03-24	2.415000	2.420000	2.260000	2.2600	-5.439%	11,929	-72.522%
2025-03-21	2.420000	2.442200	2.340000	2.3900	-1.240%	13,020	-74.017%
2025-03-20	2.440000	2.650000	2.401000	2.4200	+2.542%	17,294	-74.339%
2025-03-19	2.400000	2.432700	2.325000	2.3600	-0.422%	5,832	-73.686%
2025-03-18	2.318300	2.439100	2.300000	2.3700	+1.282%	3,553	-73.797%
2025-03-17	2.400000	2.559900	2.340000	2.3400	-2.500%	10,321	-73.462%
2025-03-14	2.300000	2.470000	2.300000	2.4000	+1.053%	11,201	-74.125%
2025-03-13	2.340000	2.689900	2.340000	2.3750	-1.860%	9,770	-73.853%
2025-03-12	2.510000	2.630000	2.330700	2.4200	-1.224%	10,749	-74.339%
2025-03-11	2.760000	2.760000	2.300000	2.4500	+9.865%	86,426	-74.653%
2025-03-10	2.230000	2.476000	2.230000	2.2300	-4.292%	3,882	-72.152%
2025-03-07	2.410000	2.540000	2.330000	2.3300	-6.048%	9,994	-73.348%
2025-03-06	2.575000	2.590000	2.410000	2.4800	-6.061%	5,452	-74.960%
2025-03-05	2.540000	2.790000	2.510000	2.6400	+3.529%	11,474	-76.477%
2025-03-04	2.250000	2.710000	2.210100	2.5500	+10.390%	72,371	-75.647%
2025-03-03	2.520000	2.643700	2.310000	2.3100	-8.825%	11,729	-73.117%
2025-02-28	2.530000	2.540000	2.410000	2.5336	+1.344%	7,579	-75.489%
2025-02-27	2.570000	2.682600	2.500000	2.5000	-1.961%	5,608	-75.160%
2025-02-26	2.560000	2.634000	2.507400	2.5500	+1.190%	15,661	-75.647%
2025-02-25	2.600000	2.759300	2.510700	2.5200	-1.176%	10,552	-75.357%
2025-02-24	2.780000	2.910000	2.500000	2.5500	-2.672%	30,164	-75.647%
2025-02-21	2.920000	2.959500	2.610000	2.6200	-7.746%	20,263	-76.298%
2025-02-20	2.980000	2.980000	2.590900	2.8400	-5.960%	75,094	-78.134%
2025-02-19	3.565000	3.565000	2.830000	3.0200	-13.467%	92,138	-79.437%
2025-02-18	3.590000	3.715000	3.490000	3.4900	-2.666%	12,730	-82.206%
2025-02-14	3.440000	3.640000	3.369800	3.5856	+1.575%	7,796	-82.681%
2025-02-13	3.470000	3.559600	3.412800	3.5300	+2.915%	7,383	-82.408%
2025-02-12	3.400000	3.470000	3.300000	3.4300	+3.625%	8,495	-81.895%
2025-02-11	3.490000	3.500000	3.310000	3.3100	-7.799%	29,363	-81.239%
2025-02-10	3.880000	3.880000	3.450100	3.5900	-6.266%	40,871	-82.702%
2025-02-07	3.870000	4.100200	3.750000	3.8300	-3.648%	22,989	-83.786%
2025-02-06	4.310000	4.310000	3.710000	3.9750	-2.021%	35,577	-84.377%

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

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ