Skip to main content

Aprea Therapeutics Inc (NQ: APRE )

6.690 +0.620 (+10.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.75 15.75 14.66 15.00 3,684 -0.73(-4.67%)
Jun 29, 2022 16.24 16.99 15.60 15.73 7,899 -0.47(-2.88%)
Jun 28, 2022 18.18 18.18 16.20 16.20 4,057 -0.92(-5.40%)
Jun 27, 2022 16.00 18.20 16.00 17.12 8,030 +1.12(+6.97%)
Jun 24, 2022 16.60 17.26 16.01 16.01 10,030 -0.69(-4.13%)
Jun 23, 2022 17.20 17.60 16.40 16.70 3,249 -0.03(-0.18%)
Jun 22, 2022 16.00 17.20 16.00 16.73 6,941 +0.48(+2.98%)
Jun 21, 2022 16.39 16.39 15.60 16.24 5,626 +0.24(+1.52%)
Jun 17, 2022 15.96 17.00 15.19 16.00 4,509 +0.16(+1.01%)
Jun 16, 2022 16.22 17.00 15.30 15.84 3,816 -0.79(-4.76%)
Jun 15, 2022 15.40 17.00 15.00 16.63 6,502 +1.07(+6.89%)
Jun 14, 2022 16.00 16.25 15.00 15.56 4,807 -0.46(-2.90%)
Jun 13, 2022 16.84 17.70 15.51 16.02 6,398 -1.57(-8.94%)
Jun 10, 2022 17.75 18.20 17.20 17.60 13,736 -0.70(-3.83%)
Jun 09, 2022 17.00 18.80 16.40 18.30 13,739 +1.29(+7.57%)
Jun 08, 2022 15.80 17.40 15.80 17.01 5,322 +1.06(+6.66%)
Jun 07, 2022 16.09 16.72 15.21 15.95 9,978 -0.25(-1.57%)
Jun 06, 2022 16.80 17.52 15.68 16.20 4,807 -0.43(-2.57%)
Jun 03, 2022 16.00 17.20 15.60 16.63 7,364 +0.85(+5.39%)
Jun 02, 2022 15.30 16.74 15.00 15.78 6,716 +0.48(+3.14%)
Jun 01, 2022 17.00 17.50 15.08 15.30 4,219 -1.45(-8.66%)
May 31, 2022 17.15 17.60 16.02 16.75 19,759 +0.35(+2.13%)
May 27, 2022 16.10 17.83 14.60 16.40 48,753 +0.30(+1.86%)
May 26, 2022 13.20 16.20 13.00 16.10 83,267 +2.90(+21.97%)
May 25, 2022 13.40 14.19 13.00 13.20 12,001 -0.17(-1.26%)
May 24, 2022 15.20 15.20 13.01 13.37 17,024 -1.53(-10.28%)
May 23, 2022 14.00 15.80 13.20 14.90 53,134 +1.72(+13.05%)
May 20, 2022 13.45 14.47 12.40 13.18 51,935 +0.25(+1.92%)
May 19, 2022 12.40 13.79 12.40 12.93 37,103 +0.43(+3.44%)
May 18, 2022 14.20 14.20 12.40 12.50 62,052 -1.04(-7.67%)
May 17, 2022 19.00 19.20 13.28 13.54 197,253 -5.72(-29.68%)
May 16, 2022 24.00 24.20 19.20 19.26 60,387 -4.54(-19.09%)
May 13, 2022 21.20 24.20 21.00 23.80 9,931 +2.20(+10.19%)
May 12, 2022 20.40 22.60 19.40 21.60 22,118 +0.60(+2.86%)
May 11, 2022 23.40 24.00 20.40 21.00 16,238 -2.90(-12.13%)
May 10, 2022 23.40 24.60 22.40 23.90 8,468 +0.30(+1.27%)
May 09, 2022 27.40 27.40 23.20 23.60 18,767 -3.03(-11.39%)
May 06, 2022 28.40 29.08 25.40 26.63 9,587 -1.57(-5.55%)
May 05, 2022 30.00 30.00 27.40 28.20 9,576 -2.20(-7.24%)
May 04, 2022 29.80 31.00 28.93 30.40 6,045 +0.20(+0.66%)
May 03, 2022 30.60 30.80 29.20 30.20 11,177 +0.40(+1.34%)
May 02, 2022 28.80 30.80 28.56 29.80 7,222 +0.60(+2.05%)
Apr 29, 2022 29.80 31.40 28.80 29.20 6,821 -1.20(-3.95%)
Apr 28, 2022 30.00 30.80 28.60 30.40 6,074 +0.60(+2.01%)
Apr 27, 2022 30.20 30.60 29.40 29.80 8,235 -0.80(-2.61%)
Apr 26, 2022 32.00 32.70 30.00 30.60 7,076 -1.20(-3.77%)
Apr 25, 2022 30.00 32.00 29.40 31.80 5,292 +1.60(+5.30%)
Apr 22, 2022 29.80 30.80 28.40 30.20 15,908 +0.40(+1.34%)
Apr 21, 2022 31.60 32.00 29.60 29.80 10,820 -1.60(-5.10%)
Apr 20, 2022 31.60 32.60 30.60 31.40 5,662 +0.00(+0.00%)
Apr 19, 2022 30.80 32.80 30.00 31.40 14,148 +0.40(+1.29%)
Apr 18, 2022 33.20 33.20 30.40 31.00 17,532 -1.80(-5.49%)
Apr 14, 2022 33.80 34.00 32.20 32.80 9,949 -1.00(-2.96%)
Apr 13, 2022 34.00 35.20 33.20 33.80 15,741 -0.60(-1.74%)
Apr 12, 2022 36.20 37.80 33.80 34.40 25,095 -2.20(-6.01%)
Apr 11, 2022 34.80 37.40 34.00 36.60 32,853 +1.60(+4.57%)
Apr 08, 2022 36.00 37.00 34.60 35.00 16,543 -1.20(-3.31%)
Apr 07, 2022 37.80 38.40 36.00 36.20 8,776 -0.80(-2.16%)
Apr 06, 2022 38.60 38.60 36.40 37.00 14,198 -1.80(-4.64%)
Apr 05, 2022 38.20 40.80 37.61 38.80 18,999 +0.60(+1.57%)
Apr 04, 2022 37.20 39.31 36.40 38.20 9,327 +1.20(+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.