Aprea Therapeutics Inc (NQ: APRE )

1.910 -0.200 (-9.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 2.170 2.190 1.910 1.910 489,503 -0.20(-9.48%)
Jan 26, 2022 2.250 2.310 2.090 2.110 387,800 -0.13(-5.80%)
Jan 25, 2022 2.090 2.280 2.020 2.240 493,637 +0.14(+6.67%)
Jan 24, 2022 2.120 2.250 1.970 2.100 889,560 -0.20(-8.70%)
Jan 21, 2022 2.360 2.390 2.277 2.300 420,605 -0.09(-3.77%)
Jan 20, 2022 2.400 2.570 2.360 2.390 460,174 -0.06(-2.45%)
Jan 19, 2022 2.460 2.530 2.400 2.450 333,236 -0.05(-2.00%)
Jan 18, 2022 2.560 2.600 2.500 2.500 312,701 -0.14(-5.30%)
Jan 14, 2022 2.640 0 +0.07(+2.72%)
Jan 13, 2022 2.760 2.810 2.550 2.570 836,432 -0.19(-6.88%)
Jan 12, 2022 2.880 2.950 2.750 2.760 298,488 -0.11(-3.83%)
Jan 11, 2022 2.760 2.910 2.740 2.870 246,187 +0.08(+2.87%)
Jan 10, 2022 2.730 2.815 2.650 2.790 270,510 +0.00(+0.00%)
Jan 07, 2022 2.770 2.879 2.730 2.790 314,880 +0.02(+0.72%)
Jan 06, 2022 2.880 3.000 2.710 2.770 484,523 -0.12(-4.15%)
Jan 05, 2022 3.040 3.082 2.850 2.890 400,252 -0.18(-5.86%)
Jan 04, 2022 3.140 3.175 3.010 3.070 369,860 -0.09(-2.85%)
Jan 03, 2022 2.870 3.210 2.860 3.160 627,124 +0.29(+10.10%)
Dec 31, 2021 2.920 3.050 2.860 2.870 797,983 -0.07(-2.38%)
Dec 30, 2021 2.870 3.020 2.870 2.940 505,792 +0.06(+2.08%)
Dec 29, 2021 3.000 3.000 2.788 2.880 644,348 -0.09(-3.03%)
Dec 28, 2021 3.190 3.250 2.950 2.970 1,057,663 -0.24(-7.48%)
Dec 27, 2021 3.350 3.370 3.150 3.210 593,489 -0.16(-4.75%)
Dec 23, 2021 3.330 3.440 3.300 3.370 490,499 +0.07(+2.12%)
Dec 22, 2021 3.340 3.420 3.270 3.300 463,402 -0.04(-1.20%)
Dec 21, 2021 3.300 3.380 3.240 3.340 448,210 +0.08(+2.45%)
Dec 20, 2021 3.250 3.360 3.180 3.260 542,542 -0.06(-1.81%)
Dec 17, 2021 3.200 3.465 3.170 3.320 971,473 +0.06(+1.84%)
Dec 16, 2021 3.420 3.440 3.210 3.260 565,311 -0.18(-5.23%)
Dec 15, 2021 3.390 3.490 3.140 3.440 1,406,181 +0.04(+1.18%)
Dec 14, 2021 3.640 3.640 3.370 3.400 1,724,307 -0.38(-10.05%)
Dec 13, 2021 4.090 4.110 3.505 3.780 2,426,895 -0.46(-10.85%)
Dec 10, 2021 4.280 4.296 3.932 4.240 1,512,879 +0.04(+0.95%)
Dec 09, 2021 4.680 4.700 4.060 4.200 6,421,226 +0.08(+1.94%)
Dec 08, 2021 3.870 4.315 3.850 4.120 881,726 +0.30(+7.85%)
Dec 07, 2021 3.770 3.950 3.760 3.820 732,540 +0.11(+2.96%)
Dec 06, 2021 3.620 3.780 3.420 3.710 732,546 +0.02(+0.54%)
Dec 03, 2021 3.930 3.930 3.630 3.690 639,501 -0.21(-5.38%)
Dec 02, 2021 3.820 3.940 3.660 3.900 641,084 +0.08(+2.09%)
Dec 01, 2021 4.020 4.140 3.800 3.820 578,653 -0.22(-5.45%)
Nov 30, 2021 4.000 4.070 3.990 4.040 501,193 +0.03(+0.75%)
Nov 29, 2021 4.120 4.200 3.990 4.010 418,893 -0.14(-3.37%)
Nov 26, 2021 4.130 4.280 4.070 4.150 232,801 -0.15(-3.49%)
Nov 24, 2021 4.070 4.325 4.044 4.300 374,556 +0.20(+4.88%)
Nov 23, 2021 4.050 4.150 3.910 4.100 686,089 +0.08(+1.99%)
Nov 22, 2021 4.405 4.430 3.970 4.020 1,091,836 -0.36(-8.22%)
Nov 19, 2021 4.260 4.460 4.250 4.380 466,118 +0.13(+3.06%)
Nov 18, 2021 4.500 4.300 4.240 4.250 897,580 -0.22(-4.92%)
Nov 17, 2021 4.630 4.640 4.420 4.470 746,816 -0.20(-4.28%)
Nov 16, 2021 4.780 4.780 4.470 4.670 1,347,939 -0.15(-3.11%)
Nov 15, 2021 4.930 4.930 4.780 4.820 434,141 -0.09(-1.83%)
Nov 12, 2021 4.890 4.940 4.790 4.910 810,784 +0.00(+0.00%)
Nov 11, 2021 4.980 5.000 4.820 4.910 677,189 -0.01(-0.20%)
Nov 10, 2021 5.050 4.920 4.920 670,384 -0.13(-2.57%)
Nov 09, 2021 5.070 5.280 4.970 5.050 983,758 +0.01(+0.20%)
Nov 08, 2021 5.070 5.170 4.980 5.040 569,841 +0.00(+0.00%)
Nov 05, 2021 5.170 5.240 4.980 5.040 802,828 -0.08(-1.56%)
Nov 04, 2021 5.200 5.460 5.080 5.120 1,217,556 -0.16(-3.03%)
Nov 03, 2021 5.140 5.420 4.990 5.280 1,696,390 +0.16(+3.13%)
Nov 02, 2021 5.000 5.130 4.910 5.120 609,561 +0.08(+1.59%)
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.