Dark

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ

Market Open

Oct 1, 2026 3:08:17 PM EDT

0.7200USD-4.053%(-0.0300)594,604

0.5900Bid 0.8300Ask 0.2400Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

0.8200USD+9.333%(+0.0700)3,118

After-hours

Sep 30, 2026 4:48:30 PM EDT

0.7300USD-4.048%(-0.0300)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.720000	0.720000	0.680000	0.720000	-4.000%	594,604	0.000%
2026-09-30	0.780000	0.820000	0.740500	0.750000	-2.547%	582,211	-4.000%
2026-09-29	0.757900	0.819999	0.750000	0.769600	+2.368%	591,616	-6.445%
2026-09-28	0.760000	0.771100	0.740200	0.751800	-1.183%	69,811	-4.230%
2026-09-25	0.780000	0.780300	0.741400	0.760800	-2.424%	53,344	-5.363%
2026-09-24	0.800000	0.800000	0.765100	0.779700	-0.038%	52,252	-7.657%
2026-09-23	0.742400	0.810000	0.742400	0.780000	+6.499%	282,116	-7.692%
2026-09-22	0.760000	0.760000	0.700100	0.732400	-0.624%	189,648	-1.693%
2026-09-21	0.759900	0.759900	0.730000	0.737000	-3.014%	96,748	-2.307%
2026-09-18	0.780000	0.780000	0.740000	0.759900	+1.320%	79,988	-5.251%
2026-09-17	0.750000	0.772000	0.730000	0.750000	+2.669%	117,507	-4.000%
2026-09-16	0.729000	0.757000	0.711090	0.730500	-2.444%	186,002	-1.437%
2026-09-15	0.820000	0.820000	0.733300	0.748800	-4.172%	184,176	-3.846%
2026-09-14	0.771000	0.842700	0.760000	0.781400	+0.963%	120,274	-7.858%
2026-09-11	0.795700	0.819900	0.765100	0.773950	-1.932%	127,716	-6.971%
2026-09-10	0.780500	0.810050	0.780500	0.789200	-0.278%	61,330	-8.768%
2026-09-09	0.850000	0.871000	0.783200	0.791400	-5.222%	135,464	-9.022%
2026-09-08	0.840300	0.880000	0.778800	0.835000	+5.124%	323,718	-13.772%
2026-09-04	0.800000	0.809200	0.791400	0.794300	-1.488%	90,484	-9.354%
2026-09-03	0.820000	0.820000	0.780200	0.806300	-1.671%	112,970	-10.703%
2026-09-02	0.810100	0.854000	0.798600	0.820000	-1.879%	170,564	-12.195%
2026-09-01	0.780000	0.900000	0.779500	0.835700	+4.462%	465,707	-13.845%
2026-08-31	0.845400	0.851699	0.780000	0.800000	-4.603%	479,835	-10.000%
2026-08-28	0.880000	0.909900	0.820200	0.838600	-2.500%	346,178	-14.143%
2026-08-27	0.990000	0.990000	0.810000	0.860100	-12.235%	1,181,959	-16.289%
2026-08-26	1.090000	1.160000	0.923000	0.980000	+3.169%	2,818,695	-26.531%
2026-08-25	0.815000	0.990000	0.802450	0.949900	+17.971%	2,148,901	-24.203%
2026-08-24	0.704200	0.850000	0.680100	0.805200	+25.754%	2,803,207	-10.581%
2026-08-21	0.656500	0.669700	0.623000	0.640300	+0.039%	14,845	+12.447%
2026-08-20	0.672100	0.692550	0.632800	0.640050	-4.613%	38,862	+12.491%
2026-08-19	0.694800	0.710000	0.667950	0.671000	-0.149%	52,708	+7.303%
2026-08-18	0.706000	0.706000	0.672000	0.672000	-2.609%	10,489	+7.143%
2026-08-17	0.679000	0.719000	0.670000	0.690000	+1.486%	49,459	+4.348%
2026-08-14	0.689000	0.695300	0.657300	0.679900	+1.326%	15,790	+5.898%
2026-08-13	0.671000	0.681600	0.656300	0.671000	-1.757%	21,282	+7.303%
2026-08-12	0.780000	0.780000	0.656000	0.683000	+3.469%	28,224	+5.417%
2026-08-11	0.671000	0.699800	0.655100	0.660100	+2.452%	24,183	+9.074%
2026-08-10	0.660000	0.685550	0.638900	0.644300	-0.923%	30,797	+11.749%
2026-08-07	0.635100	0.670000	0.600500	0.650300	+2.814%	38,499	+10.718%
2026-08-06	0.613000	0.652350	0.613000	0.632500	+1.845%	22,637	+13.834%
2026-08-05	0.619000	0.630000	0.600000	0.621039	+3.627%	67,454	+15.935%
2026-08-04	0.613000	0.625000	0.599300	0.599300	+0.268%	67,901	+20.140%
2026-08-03	0.602500	0.657500	0.590100	0.597700	-3.597%	152,276	+20.462%
2026-07-31	0.635000	0.656400	0.606940	0.620000	-2.362%	50,906	+16.129%
2026-07-30	0.609000	0.635000	0.609000	0.635000	+2.254%	18,302	+13.386%
2026-07-29	0.647500	0.648700	0.599900	0.621000	+1.190%	140,061	+15.942%
2026-07-28	0.670991	0.671000	0.600000	0.613700	-1.761%	85,441	+17.321%
2026-07-27	0.661000	0.661000	0.617000	0.624700	-1.155%	18,964	+15.255%
2026-07-24	0.699000	0.699600	0.613000	0.632000	+0.158%	18,328	+13.924%
2026-07-23	0.650000	0.670000	0.612200	0.631000	-4.394%	30,591	+14.105%
2026-07-22	0.669000	0.684849	0.650000	0.660000	+1.227%	24,581	+9.091%
2026-07-21	0.678000	0.709900	0.650000	0.652000	-2.541%	43,647	+10.429%
2026-07-20	0.691000	0.712000	0.662100	0.669000	-5.708%	22,853	+7.623%
2026-07-17	0.686100	0.724199	0.650000	0.709500	+2.826%	74,703	+1.480%
2026-07-16	0.720000	0.720000	0.661000	0.690000	-1.118%	47,429	+4.348%
2026-07-15	0.706900	0.728800	0.690200	0.697800	-4.201%	35,907	+3.181%
2026-07-14	0.727000	0.751400	0.600700	0.728400	+0.886%	144,065	-1.153%
2026-07-13	0.730100	0.732400	0.687500	0.722000	-3.087%	45,703	-0.277%
2026-07-10	0.737000	0.779450	0.730100	0.745000	+2.335%	15,444	-3.356%
2026-07-09	0.730401	0.749800	0.727000	0.728000	-1.926%	43,374	-1.099%
2026-07-08	0.769000	0.790000	0.740300	0.742300	-3.585%	35,555	-3.004%
2026-07-07	0.750100	0.776900	0.732000	0.769900	+2.653%	71,026	-6.481%
2026-07-06	0.750000	0.765800	0.710100	0.750000	+1.215%	72,469	-4.000%
2026-07-02	0.731000	0.763800	0.730300	0.741000	-0.550%	131,524	-2.834%
2026-07-01	0.802300	0.808400	0.710000	0.745100	-7.130%	166,356	-3.369%
2026-06-30	0.818799	0.818799	0.751400	0.802300	-2.039%	107,530	-10.258%
2026-06-29	0.786500	0.819000	0.734000	0.819000	+3.671%	61,876	-12.088%
2026-06-26	0.754799	0.790000	0.721800	0.790000	+0.013%	40,536	-8.861%
2026-06-25	0.843800	0.843800	0.780100	0.789900	-2.276%	23,190	-8.849%
2026-06-24	0.850000	0.850000	0.793700	0.808300	-2.379%	46,229	-10.924%
2026-06-23	0.810000	0.849800	0.794000	0.828000	+4.335%	124,253	-13.043%
2026-06-22	0.810000	0.844700	0.720000	0.793600	+10.993%	373,165	-9.274%
2026-06-18	0.790000	0.790000	0.710200	0.715000	-8.310%	76,252	+0.699%
2026-06-17	0.750000	0.793400	0.710000	0.779800	+6.924%	61,582	-7.669%
2026-06-16	0.700000	0.739700	0.693600	0.729300	+4.395%	98,192	-1.275%
2026-06-15	0.691000	0.732200	0.691000	0.698600	+1.822%	52,976	+3.063%
2026-06-12	0.729246	0.765000	0.650000	0.686100	-10.314%	383,724	+4.941%
2026-06-11	0.760300	0.765000	0.693000	0.765000	+1.338%	89,834	-5.882%
2026-06-10	0.738500	0.790000	0.738500	0.754900	+2.221%	78,665	-4.623%
2026-06-09	0.730000	0.768200	0.697800	0.738500	+0.572%	91,211	-2.505%
2026-06-08	0.750000	0.770100	0.730100	0.734300	-0.958%	56,650	-1.947%
2026-06-05	0.796000	0.805000	0.730000	0.741400	-4.373%	108,950	-2.886%
2026-06-04	0.750000	0.807100	0.750000	0.775300	+1.745%	52,031	-7.133%
2026-06-03	0.772400	0.780700	0.710100	0.762000	-0.288%	125,069	-5.512%
2026-06-02	0.800000	0.827400	0.760100	0.764200	-6.337%	127,301	-5.784%
2026-06-01	0.840000	0.899900	0.802000	0.815900	-8.593%	230,697	-11.754%
2026-05-29	0.930000	0.950000	0.888000	0.892600	-4.073%	123,942	-19.337%
2026-05-28	0.914600	0.947500	0.883300	0.930500	+1.738%	109,011	-22.622%
2026-05-27	0.912350	0.915050	0.890000	0.914600	+0.505%	91,940	-21.277%
2026-05-26	0.960000	0.970000	0.900000	0.910000	-4.211%	112,708	-20.879%
2026-05-22	0.900000	0.969900	0.890500	0.950000	+2.151%	190,008	-24.211%
2026-05-21	0.910000	0.930000	0.826000	0.930000	+3.345%	194,066	-22.581%
2026-05-20	0.787000	0.899900	0.787000	0.899900	+12.488%	261,547	-19.991%
2026-05-19	0.871300	0.904600	0.770600	0.800000	-5.348%	146,727	-10.000%
2026-05-18	0.910000	0.910000	0.828900	0.845200	-9.128%	160,630	-14.813%
2026-05-15	0.920000	0.988600	0.910200	0.930100	-1.158%	116,302	-22.589%
2026-05-14	0.900000	0.973800	0.880000	0.941000	+6.932%	231,997	-23.486%
2026-05-13	0.920100	0.950700	0.860000	0.880000	-2.222%	241,008	-18.182%
2026-05-12	0.966300	1.001500	0.900000	0.900000	-3.257%	71,781	-20.000%
2026-05-11	0.990000	0.995000	0.924800	0.930300	-5.062%	112,196	-22.606%
2026-05-08	0.930000	1.060000	0.902650	0.979900	+11.264%	974,590	-26.523%
2026-05-07	0.899000	0.948300	0.867000	0.880700	+5.663%	314,363	-18.247%
2026-05-06	0.830000	0.912000	0.801400	0.833500	-1.150%	181,557	-13.617%
2026-05-05	0.865600	0.865600	0.815800	0.843200	+0.285%	190,481	-14.611%
2026-05-04	0.850000	0.861000	0.806000	0.840800	+2.787%	42,125	-14.367%
2026-05-01	0.790100	0.818000	0.790100	0.818000	+2.263%	46,620	-11.980%
2026-04-30	0.810000	0.810000	0.791500	0.799900	-2.332%	101,030	-9.989%
2026-04-29	0.830000	0.834751	0.770000	0.819000	-2.139%	202,331	-12.088%
2026-04-28	0.850000	0.860800	0.806700	0.836900	-2.810%	93,064	-13.968%
2026-04-27	0.952000	0.952000	0.852700	0.861100	-7.399%	156,008	-16.386%
2026-04-24	0.890000	0.940000	0.890000	0.929900	+5.157%	40,690	-22.572%
2026-04-23	0.950000	0.998600	0.870200	0.884300	-6.906%	217,408	-18.580%
2026-04-22	0.930000	0.962400	0.910200	0.949900	+4.695%	144,180	-24.203%
2026-04-21	0.991000	1.068800	0.900200	0.907300	-7.513%	419,723	-20.644%
2026-04-20	1.020000	1.050000	0.955000	0.981000	-1.900%	261,143	-26.606%
2026-04-17	0.907700	1.120000	0.907700	1.000000	+10.169%	1,164,930	-28.000%
2026-04-16	0.933500	0.946690	0.890000	0.907700	-3.743%	156,608	-20.679%
2026-04-15	0.930000	0.968700	0.878000	0.943000	+0.213%	390,676	-23.648%
2026-04-14	0.820600	0.965000	0.810000	0.941000	+11.098%	615,961	-23.486%
2026-04-13	0.860000	0.870000	0.801000	0.847000	-7.613%	285,357	-14.994%
2026-04-10	0.760900	0.968800	0.734100	0.916800	+24.905%	1,481,844	-21.466%
2026-04-09	0.739000	0.739000	0.670300	0.734000	+4.618%	108,226	-1.907%
2026-04-08	0.720000	0.739100	0.700100	0.701600	-1.322%	150,293	+2.623%
2026-04-07	0.698800	0.711000	0.651000	0.711000	+1.688%	102,053	+1.266%
2026-04-06	0.732000	0.740900	0.676900	0.699200	-2.264%	269,695	+2.975%
2026-04-02	0.710000	0.730000	0.665501	0.715400	+1.648%	109,362	+0.643%
2026-04-01	0.740000	0.744400	0.662300	0.703800	-7.747%	668,864	+2.302%
2026-03-31	0.694400	0.800000	0.690000	0.762900	+3.234%	636,182	-5.623%
2026-03-30	0.741700	0.805600	0.600000	0.739000	+8.199%	9,790,178	-2.571%
2026-03-27	0.728000	0.728000	0.683000	0.683000	-2.429%	77,916	+5.417%
2026-03-26	0.680000	0.709900	0.665500	0.700000	+4.322%	74,335	+2.857%
2026-03-25	0.665000	0.698800	0.665000	0.671000	-0.386%	14,285	+7.303%
2026-03-24	0.700000	0.709600	0.670600	0.673600	-1.261%	54,774	+6.888%
2026-03-23	0.760300	0.762000	0.660700	0.682200	-10.496%	76,946	+5.541%
2026-03-20	0.763500	0.790000	0.721000	0.762200	-0.170%	89,896	-5.537%
2026-03-19	0.731300	0.780100	0.731300	0.763500	+4.432%	41,542	-5.697%
2026-03-18	0.741000	0.759900	0.726700	0.731100	-6.533%	33,844	-1.518%
2026-03-17	0.760000	0.790700	0.730300	0.782200	+3.452%	73,381	-7.952%
2026-03-16	0.840000	0.840000	0.729900	0.756100	+2.731%	115,677	-4.775%
2026-03-13	0.769600	0.769800	0.720000	0.736000	-3.791%	122,726	-2.174%
2026-03-12	0.780000	0.815900	0.750000	0.765000	-2.795%	45,500	-5.882%
2026-03-11	0.828000	0.844000	0.780100	0.787000	-5.295%	111,300	-8.513%
2026-03-10	0.870000	0.870900	0.831000	0.831000	-1.634%	86,396	-13.357%
2026-03-09	0.870000	0.896600	0.840300	0.844800	-6.154%	102,667	-14.773%
2026-03-06	0.893200	0.944400	0.866600	0.900200	-2.333%	103,069	-20.018%
2026-03-05	0.879800	0.949900	0.870000	0.921700	+1.286%	132,098	-21.883%
2026-03-04	0.832000	0.910000	0.832000	0.910000	+7.185%	140,025	-20.879%
2026-03-03	0.867400	0.874800	0.780101	0.849000	-4.079%	101,515	-15.194%
2026-03-02	0.916700	0.916700	0.830400	0.885100	-3.447%	121,406	-18.653%
2026-02-27	0.862500	0.916700	0.820000	0.916700	+4.159%	110,496	-21.457%
2026-02-26	0.873300	0.891200	0.781200	0.880100	+0.583%	85,308	-18.191%
2026-02-25	0.780000	0.880000	0.759500	0.875000	+9.389%	188,631	-17.714%
2026-02-24	0.806800	0.814900	0.754000	0.799900	-1.853%	118,994	-9.989%
2026-02-23	0.771000	0.849800	0.750000	0.815000	+7.548%	165,935	-11.656%
2026-02-20	0.809700	0.840000	0.711000	0.757800	-7.348%	255,793	-4.988%
2026-02-19	0.708900	0.845000	0.700000	0.817900	+12.349%	466,172	-11.970%
2026-02-18	0.705500	0.770000	0.644700	0.728000	+21.333%	4,556,630	-1.099%
2026-02-17	0.609300	0.610200	0.550500	0.600000	-1.543%	250,487	+20.000%
2026-02-13	0.586800	0.643900	0.561000	0.609400	+2.818%	184,636	+18.149%
2026-02-12	0.642000	0.642000	0.581000	0.592700	-3.375%	178,025	+21.478%
2026-02-11	0.656800	0.658000	0.606800	0.613400	-4.156%	81,599	+17.379%
2026-02-10	0.660000	0.660000	0.600000	0.640000	-3.030%	135,404	+12.500%
2026-02-09	0.669300	0.680000	0.570600	0.660000	-4.348%	278,790	+9.091%
2026-02-06	0.614900	0.690000	0.586200	0.690000	+10.506%	525,672	+4.348%
2026-02-05	0.651200	0.670000	0.599600	0.624400	-6.806%	409,151	+15.311%
2026-02-04	0.670000	0.706400	0.638400	0.670000	-0.490%	436,306	+7.463%
2026-02-03	0.709500	0.768600	0.651000	0.673300	-10.322%	1,081,956	+6.936%
2026-02-02	0.745000	0.880000	0.670000	0.750800	-5.678%	2,409,378	-4.102%
2026-01-30	0.614900	1.490000	0.610000	0.796000	+34.915%	109,847,087	-9.548%
2026-01-29	0.760000	0.760000	0.548000	0.590000	-22.785%	5,565,935	+22.034%
2026-01-28	0.834000	0.834000	0.730000	0.764100	-7.829%	87,430	-5.771%
2026-01-27	0.800000	0.874800	0.800000	0.829000	+1.098%	22,420	-13.148%
2026-01-26	0.843000	0.875500	0.811000	0.820000	-1.205%	59,295	-12.195%
2026-01-23	0.855700	0.855700	0.828000	0.830000	-1.413%	44,746	-13.253%
2026-01-22	0.863300	0.878900	0.830100	0.841900	+1.190%	98,139	-14.479%
2026-01-21	0.870101	0.914000	0.830100	0.832000	-4.979%	97,956	-13.462%
2026-01-20	0.890000	0.897600	0.871000	0.875600	-1.618%	24,726	-17.771%
2026-01-16	0.880000	0.945999	0.880000	0.890000	-0.447%	48,353	-19.101%
2026-01-15	0.900000	0.968500	0.894000	0.894000	-0.667%	26,994	-19.463%
2026-01-14	0.920000	0.959700	0.890000	0.900000	-0.277%	95,101	-20.000%
2026-01-13	0.920100	0.990000	0.902500	0.902500	-1.902%	98,440	-20.222%
2026-01-12	0.930000	0.969250	0.920000	0.920000	-2.666%	25,637	-21.739%
2026-01-09	0.980000	1.000000	0.940000	0.945200	+0.542%	80,475	-23.826%
2026-01-08	0.948500	0.950100	0.873700	0.940100	+4.456%	129,976	-23.412%
2026-01-07	0.912000	0.965600	0.882000	0.900000	-1.316%	55,758	-20.000%
2026-01-06	0.892500	1.000000	0.892500	0.912000	+3.837%	131,474	-21.053%
2026-01-05	0.840000	0.888000	0.840000	0.878300	+2.966%	163,294	-18.023%
2026-01-02	0.871200	0.880000	0.840000	0.853000	0.000%	55,362	-15.592%
2025-12-31	0.860000	0.914000	0.840000	0.853000	-4.157%	153,516	-15.592%
2025-12-30	0.920000	0.944000	0.880001	0.890000	-3.303%	100,068	-19.101%
2025-12-29	1.010000	1.010000	0.898500	0.920400	-6.101%	62,289	-21.773%
2025-12-26	0.955049	1.020000	0.955049	0.980200	+3.049%	22,781	-26.546%
2025-12-24	0.970000	0.970000	0.950000	0.951200	-0.053%	24,117	-24.306%
2025-12-23	0.940000	0.980000	0.932000	0.951700	+2.190%	16,151	-24.346%
2025-12-22	0.940800	0.980000	0.930100	0.931300	+0.140%	51,480	-22.689%
2025-12-19	0.930000	0.940000	0.905500	0.930000	+2.187%	54,723	-22.581%
2025-12-18	0.910000	0.939800	0.910000	0.910100	-0.011%	59,590	-20.888%
2025-12-17	0.906300	0.930000	0.906300	0.910200	-0.088%	26,795	-20.897%
2025-12-16	0.930100	0.930100	0.910100	0.911000	-1.524%	21,337	-20.966%
2025-12-15	0.940000	0.967600	0.920301	0.925100	-1.048%	34,152	-22.171%
2025-12-12	0.950000	0.978000	0.934900	0.934900	-1.069%	84,163	-22.986%
2025-12-11	0.950000	0.989400	0.940000	0.945000	+3.596%	123,386	-23.810%
2025-12-10	1.000000	1.000000	0.901000	0.912200	-1.671%	108,838	-21.070%
2025-12-09	1.040000	1.040000	0.900000	0.927700	-10.798%	230,159	-22.389%
2025-12-08	1.060000	1.139900	1.020000	1.040000	-1.887%	129,085	-30.769%
2025-12-05	1.080000	1.090000	1.040000	1.060000	0.000%	26,573	-32.075%
2025-12-04	0.999100	1.140000	0.990000	1.060000	+2.913%	88,338	-32.075%
2025-12-03	1.000000	1.080000	0.960200	1.030000	+0.980%	99,068	-30.097%
2025-12-02	1.130100	1.130700	1.005000	1.020000	-8.108%	109,720	-29.412%
2025-12-01	1.250000	1.260100	1.110000	1.110000	-11.905%	85,715	-35.135%
2025-11-28	1.250000	1.280000	1.250000	1.260000	+0.800%	18,438	-42.857%
2025-11-26	1.230000	1.288500	1.230000	1.250000	+3.306%	18,042	-42.400%
2025-11-25	1.160000	1.215000	1.140000	1.210000	+3.419%	12,286	-40.496%
2025-11-24	1.240000	1.249900	1.138600	1.170000	0.000%	22,338	-38.462%
2025-11-21	1.110000	1.170000	1.077700	1.170000	+5.405%	30,699	-38.462%
2025-11-20	1.180000	1.229900	1.100000	1.110000	-7.500%	85,875	-35.135%
2025-11-19	1.210000	1.277100	1.170000	1.200000	+0.840%	44,218	-40.000%
2025-11-18	1.180000	1.219900	1.150000	1.190000	0.000%	61,609	-39.496%
2025-11-17	1.200000	1.250000	1.150000	1.190000	-1.653%	22,134	-39.496%
2025-11-14	1.180000	1.240000	1.152800	1.210000	+1.681%	41,751	-40.496%
2025-11-13	1.230000	1.245000	1.170000	1.190000	-5.556%	607,912	-39.496%
2025-11-12	1.280000	1.290000	1.230200	1.260000	-4.545%	29,574	-42.857%
2025-11-11	1.270000	1.320000	1.270000	1.320000	+3.937%	18,838	-45.455%
2025-11-10	1.240000	1.270000	1.210000	1.270000	+3.252%	29,125	-43.307%
2025-11-07	1.230000	1.290000	1.220100	1.230000	+2.500%	36,246	-41.463%
2025-11-06	1.310000	1.330000	1.190000	1.200000	-8.537%	44,406	-40.000%
2025-11-05	1.360000	1.380000	1.310000	1.312000	-4.234%	73,911	-45.122%
2025-11-04	1.360000	1.400000	1.360000	1.370000	-2.143%	39,876	-47.445%
2025-11-03	1.400000	1.450000	1.390000	1.400000	0.000%	51,457	-48.571%
2025-10-31	1.450000	1.460000	1.390000	1.400000	-3.448%	47,163	-48.571%
2025-10-30	1.440000	1.470000	1.400000	1.450000	0.000%	40,998	-50.345%
2025-10-29	1.450000	1.490000	1.410000	1.450000	+2.113%	92,606	-50.345%
2025-10-28	1.310000	1.430000	1.310000	1.420000	+5.970%	98,936	-49.296%
2025-10-27	1.410000	1.430000	1.320000	1.340000	-4.286%	189,667	-46.269%
2025-10-24	1.450000	1.470000	1.370000	1.400000	-7.895%	432,765	-48.571%
2025-10-23	1.560000	1.570000	1.490000	1.520000	-0.654%	123,728	-52.632%
2025-10-22	1.480000	1.570000	1.480000	1.530000	+1.325%	63,984	-52.941%
2025-10-21	1.640000	1.640000	1.430000	1.510000	-8.485%	288,722	-52.318%
2025-10-20	1.620000	1.690000	1.602000	1.650000	+5.096%	622,287	-56.364%
2025-10-17	1.530000	1.650000	1.530000	1.570000	+1.948%	163,043	-54.140%
2025-10-16	1.540000	1.569600	1.500000	1.540000	+3.356%	61,579	-53.247%
2025-10-15	1.510000	1.570000	1.480000	1.490000	-1.325%	132,252	-51.678%
2025-10-14	1.510000	1.530000	1.473000	1.510000	+2.721%	55,244	-52.318%
2025-10-13	1.410000	1.520000	1.399900	1.470000	+3.521%	92,256	-51.020%
2025-10-10	1.500000	1.510000	1.395000	1.420000	-3.859%	72,117	-49.296%
2025-10-09	1.450000	1.530000	1.440000	1.477000	+3.142%	104,709	-51.253%
2025-10-08	1.490000	1.500000	1.410000	1.432000	-0.556%	58,160	-49.721%
2025-10-07	1.470000	1.540000	1.440000	1.440000	-3.030%	51,537	-50.000%
2025-10-06	1.530000	1.550000	1.480000	1.485000	-1.000%	55,441	-51.515%
2025-10-03	1.482300	1.570000	1.482300	1.500000	+1.351%	51,002	-52.000%
2025-10-02	1.510000	1.510000	1.460000	1.480000	+1.370%	44,002	-51.351%
2025-10-01	1.480000	1.510000	1.455000	1.460000	-1.017%	36,556	-50.685%
2025-09-30	1.510000	1.550000	1.470000	1.475000	-2.318%	41,707	-51.186%
2025-09-29	1.500000	1.570000	1.500000	1.510000	+3.425%	61,954	-52.318%
2025-09-26	1.430000	1.520000	1.405000	1.460000	+1.052%	38,142	-50.685%
2025-09-25	1.410000	1.498900	1.380100	1.444800	+1.746%	67,004	-50.166%
2025-09-24	1.440000	1.440000	1.370000	1.420000	-1.389%	33,908	-49.296%
2025-09-23	1.470000	1.470000	1.400000	1.440000	-2.041%	53,975	-50.000%
2025-09-22	1.450000	1.480000	1.420100	1.470000	+2.083%	38,683	-51.020%
2025-09-19	1.530000	1.530000	1.420000	1.440000	-4.000%	45,584	-50.000%
2025-09-18	1.515800	1.530000	1.470200	1.500000	0.000%	23,230	-52.000%
2025-09-17	1.470000	1.520000	1.470000	1.500000	+3.093%	27,645	-52.000%
2025-09-16	1.490000	1.505000	1.440000	1.455000	-3.642%	35,855	-50.515%
2025-09-15	1.530000	1.580000	1.490000	1.510000	-2.202%	51,135	-52.318%
2025-09-12	1.580000	1.605000	1.544000	1.544000	-1.656%	42,124	-53.368%
2025-09-11	1.589600	1.660000	1.550100	1.570000	+1.618%	35,799	-54.140%
2025-09-10	1.570000	1.587000	1.535500	1.545000	-0.323%	7,546	-53.398%
2025-09-09	1.570000	1.620000	1.530000	1.550000	-3.727%	53,597	-53.548%
2025-09-08	1.550000	1.665000	1.530000	1.610000	+3.871%	37,332	-55.280%
2025-09-05	1.610000	1.610000	1.530000	1.550000	+3.333%	19,817	-53.548%
2025-09-04	1.555000	1.555000	1.490000	1.500000	-1.961%	43,737	-52.000%
2025-09-03	1.540000	1.565000	1.520000	1.530000	-2.548%	26,656	-52.941%
2025-09-02	1.570000	1.570000	1.510000	1.570000	+0.319%	17,379	-54.140%
2025-08-29	1.620000	1.650000	1.550000	1.565000	-1.262%	19,931	-53.994%
2025-08-28	1.620000	1.623200	1.540000	1.585000	-0.938%	56,308	-54.574%
2025-08-27	1.560000	1.610000	1.530000	1.600000	+1.266%	62,151	-55.000%
2025-08-26	1.590000	1.620000	1.570200	1.580000	-1.250%	43,476	-54.430%
2025-08-25	1.650000	1.689700	1.590000	1.600000	-2.736%	47,629	-55.000%
2025-08-22	1.650000	1.700000	1.560000	1.645000	+2.813%	41,794	-56.231%
2025-08-21	1.600000	1.600000	1.560000	1.600000	+1.911%	12,938	-55.000%
2025-08-20	1.590000	1.655400	1.570000	1.570000	-1.258%	14,059	-54.140%
2025-08-19	1.690000	1.690000	1.590000	1.590000	-3.636%	48,331	-54.717%
2025-08-18	1.680000	1.750000	1.650000	1.650000	-2.367%	39,925	-56.364%
2025-08-15	1.690000	1.752200	1.680000	1.690000	0.000%	17,484	-57.396%
2025-08-14	1.690000	1.793200	1.690000	1.690000	-1.170%	36,550	-57.396%
2025-08-13	1.660000	1.730000	1.660000	1.710000	+0.588%	40,906	-57.895%
2025-08-12	1.690000	1.730000	1.675000	1.700000	+0.592%	20,121	-57.647%
2025-08-11	1.750000	1.765000	1.690000	1.690000	-0.588%	11,250	-57.396%
2025-08-08	1.620000	1.720000	1.620000	1.700000	+3.030%	39,415	-57.647%
2025-08-07	1.610000	1.784900	1.550000	1.650000	+0.610%	102,880	-56.364%
2025-08-06	1.820000	1.820000	1.620000	1.640000	-8.380%	69,862	-56.098%
2025-08-05	1.660100	1.830000	1.650000	1.790000	+5.294%	285,229	-59.777%
2025-08-04	1.690000	1.710000	1.640000	1.700000	+2.410%	74,669	-57.647%
2025-08-01	1.750000	1.850000	1.650000	1.660000	-2.353%	42,900	-56.627%
2025-07-31	1.805000	1.880000	1.700000	1.700000	-7.609%	17,478	-57.647%
2025-07-30	1.770000	1.890000	1.700000	1.840000	+4.545%	101,656	-60.870%
2025-07-29	1.860000	1.910000	1.740000	1.760000	-6.473%	17,694	-59.091%
2025-07-28	1.890000	1.933500	1.830000	1.881800	-0.434%	17,599	-61.739%
2025-07-25	1.960000	1.998700	1.860000	1.890000	-2.073%	16,845	-61.905%
2025-07-24	1.930000	1.960000	1.890000	1.930000	0.000%	39,431	-62.694%
2025-07-23	2.160000	2.220000	1.920000	1.930000	-7.212%	63,012	-62.694%
2025-07-22	1.790000	2.110000	1.730000	2.080000	+20.231%	130,952	-65.385%
2025-07-21	1.670000	1.800000	1.660100	1.730000	+4.217%	53,771	-58.382%
2025-07-18	1.710000	1.750000	1.630000	1.660000	-0.599%	93,479	-56.627%
2025-07-17	1.750000	1.780000	1.630000	1.670000	+0.602%	33,706	-56.886%
2025-07-16	1.650000	1.710000	1.630000	1.660000	+1.840%	58,608	-56.627%
2025-07-15	1.660000	1.690000	1.620000	1.630000	-4.118%	38,234	-55.828%
2025-07-14	1.740000	1.740000	1.610000	1.700000	-1.734%	44,024	-57.647%
2025-07-11	1.760000	1.860000	1.600000	1.730000	-2.260%	63,117	-58.382%
2025-07-10	1.880000	1.968800	1.760000	1.770000	-5.851%	51,533	-59.322%
2025-07-09	1.850000	1.929800	1.800000	1.880000	+4.444%	72,493	-61.702%
2025-07-08	1.770000	1.873400	1.715000	1.800000	+4.046%	39,747	-60.000%
2025-07-07	1.750000	1.770000	1.700000	1.730000	-0.575%	24,530	-58.382%
2025-07-03	1.730000	1.790800	1.725000	1.740000	+2.353%	9,119	-58.621%
2025-07-02	1.650000	1.810000	1.650000	1.700000	+3.030%	33,450	-57.647%
2025-07-01	1.711300	1.720000	1.641200	1.650000	-2.367%	39,099	-56.364%
2025-06-30	1.700000	1.810000	1.680000	1.690000	+0.896%	42,645	-57.396%
2025-06-27	1.760000	1.799500	1.660000	1.675000	-4.422%	53,582	-57.015%
2025-06-26	1.840000	1.840000	1.630000	1.752500	-2.639%	82,485	-58.916%
2025-06-25	1.870000	1.910000	1.480000	1.800000	+10.092%	508,336	-60.000%
2025-06-24	1.600000	1.690000	1.575000	1.635000	+2.188%	17,489	-55.963%
2025-06-23	1.650000	1.670000	1.510000	1.600000	-2.141%	24,048	-55.000%
2025-06-20	1.750000	1.775000	1.620000	1.635000	-7.507%	30,352	-55.963%
2025-06-18	1.853900	1.880000	1.750000	1.767700	-0.691%	9,016	-59.269%
2025-06-17	1.845000	1.904900	1.780000	1.780000	+0.565%	9,168	-59.551%
2025-06-16	1.840000	1.865000	1.770000	1.770000	-3.810%	11,605	-59.322%
2025-06-13	1.840000	1.963000	1.840000	1.840100	-4.161%	8,724	-60.872%
2025-06-12	1.940000	1.940000	1.761200	1.920000	+4.918%	16,434	-62.500%
2025-06-11	1.910000	1.986300	1.822000	1.830000	-1.613%	21,128	-60.656%
2025-06-10	1.770000	1.975900	1.770000	1.860000	+1.087%	27,709	-61.290%
2025-06-09	1.800000	1.869900	1.771700	1.840000	+5.143%	16,854	-60.870%
2025-06-06	1.800000	1.869900	1.750000	1.750000	-3.315%	24,171	-58.857%
2025-06-05	1.985000	2.000000	1.810000	1.810000	-6.701%	31,918	-60.221%
2025-06-04	1.928300	1.946100	1.830000	1.940000	+6.946%	19,941	-62.887%
2025-06-03	1.840000	1.950000	1.750000	1.814000	+0.778%	39,038	-60.309%
2025-06-02	1.740000	1.850000	1.740000	1.800000	+3.448%	62,279	-60.000%
2025-05-30	1.740000	1.830000	1.740000	1.740000	-3.601%	19,391	-58.621%
2025-05-29	1.800000	1.973200	1.700000	1.805000	+4.335%	94,114	-60.111%
2025-05-28	1.690000	1.810000	1.690000	1.730000	+0.581%	17,862	-58.382%
2025-05-27	1.670000	1.730000	1.617200	1.720000	+2.994%	20,473	-58.140%
2025-05-23	1.650000	1.681500	1.610500	1.670000	+0.602%	8,032	-56.886%
2025-05-22	1.610000	1.719400	1.610000	1.660000	+3.750%	17,707	-56.627%
2025-05-21	1.760000	1.760000	1.600000	1.600000	-8.571%	16,521	-55.000%
2025-05-20	1.790000	1.810000	1.620000	1.750000	-4.891%	22,232	-58.857%
2025-05-19	1.900000	1.970000	1.620000	1.840000	-1.075%	27,416	-60.870%
2025-05-16	1.930000	2.010000	1.860000	1.860000	+3.333%	114,829	-61.290%
2025-05-15	1.580000	1.900000	1.580000	1.800000	+17.647%	67,201	-60.000%
2025-05-14	1.500000	1.650000	1.450000	1.530000	+2.000%	38,483	-52.941%
2025-05-13	1.690000	1.690000	1.500000	1.500000	-3.226%	34,010	-52.000%
2025-05-12	1.650000	1.695000	1.530000	1.550000	-4.321%	28,750	-53.548%
2025-05-09	1.669700	1.690000	1.580100	1.620000	-2.044%	13,837	-55.556%
2025-05-08	1.640000	1.709900	1.610000	1.653800	-1.560%	4,623	-56.464%
2025-05-07	1.730000	1.780000	1.680000	1.680000	-2.890%	4,687	-57.143%
2025-05-06	1.750000	1.785200	1.671200	1.730000	-1.143%	20,773	-58.382%
2025-05-05	1.840000	1.840000	1.750000	1.750000	-5.400%	7,866	-58.857%
2025-05-02	1.855000	1.993800	1.790000	1.849900	+2.204%	34,905	-61.079%
2025-05-01	1.740000	1.910000	1.740000	1.810000	+4.023%	29,331	-60.221%
2025-04-30	1.680400	1.789500	1.622000	1.740000	+2.353%	14,177	-58.621%
2025-04-29	1.790000	1.790000	1.610600	1.700000	-2.857%	13,733	-57.647%
2025-04-28	1.630000	1.810000	1.550000	1.750000	+10.063%	83,781	-58.857%
2025-04-25	1.620000	1.690000	1.580000	1.590000	-1.997%	11,244	-54.717%
2025-04-24	1.550000	1.650000	1.510000	1.622400	+8.160%	22,936	-55.621%
2025-04-23	1.560000	1.560000	1.499300	1.500000	-2.913%	7,616	-52.000%
2025-04-22	1.468100	1.590000	1.468100	1.545000	+5.102%	9,537	-53.398%
2025-04-21	1.500000	1.500000	1.412000	1.470000	-2.026%	14,758	-51.020%
2025-04-17	1.520000	1.520000	1.480000	1.500400	-2.388%	11,502	-52.013%
2025-04-16	1.600000	1.600000	1.537100	1.537100	-2.715%	8,593	-53.159%
2025-04-15	1.550000	1.658200	1.550000	1.580000	0.000%	12,194	-54.430%
2025-04-14	1.580000	1.600000	1.549900	1.580000	+1.935%	8,115	-54.430%
2025-04-11	1.550000	1.670900	1.549000	1.550000	0.000%	7,150	-53.548%

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

APRE
Aprea Therapeutics, Inc. Common stock
stock NASDAQ