Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.550
-0.070 (-4.32%)
At close: May 12, 2025, 4:00 PM
1.540
-0.010 (-0.65%)
After-hours: May 12, 2025, 4:01 PM EDT
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.65 | 1.70 | 1.53 | 1.55 | 1.55 | -4.32% | 28,750 |
| May 9, 2025 | 1.67 | 1.69 | 1.58 | 1.62 | 1.62 | -2.06% | 13,837 |
| May 8, 2025 | 1.64 | 1.71 | 1.61 | 1.65 | 1.65 | -1.55% | 4,623 |
| May 7, 2025 | 1.73 | 1.78 | 1.68 | 1.68 | 1.68 | -2.89% | 4,687 |
| May 6, 2025 | 1.75 | 1.79 | 1.67 | 1.73 | 1.73 | -1.14% | 20,773 |
| May 5, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -5.41% | 7,866 |
| May 2, 2025 | 1.86 | 1.99 | 1.79 | 1.85 | 1.85 | 2.21% | 34,905 |
| May 1, 2025 | 1.74 | 1.91 | 1.74 | 1.81 | 1.81 | 4.02% | 29,331 |
| Apr 30, 2025 | 1.68 | 1.79 | 1.62 | 1.74 | 1.74 | 2.35% | 14,177 |
| Apr 29, 2025 | 1.79 | 1.79 | 1.61 | 1.70 | 1.70 | -2.86% | 13,733 |
| Apr 28, 2025 | 1.63 | 1.81 | 1.55 | 1.75 | 1.75 | 10.06% | 83,781 |
| Apr 25, 2025 | 1.62 | 1.69 | 1.58 | 1.59 | 1.59 | -1.97% | 11,244 |
| Apr 24, 2025 | 1.55 | 1.65 | 1.51 | 1.62 | 1.62 | 8.13% | 22,936 |
| Apr 23, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -2.91% | 7,616 |
| Apr 22, 2025 | 1.47 | 1.59 | 1.47 | 1.55 | 1.55 | 5.10% | 9,537 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 14,758 |
| Apr 17, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.41% | 11,502 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.72% | 8,593 |
| Apr 15, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | - | 12,194 |
| Apr 14, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 8,115 |
| Apr 11, 2025 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | - | 7,150 |
| Apr 10, 2025 | 1.59 | 1.63 | 1.52 | 1.55 | 1.55 | -2.21% | 16,359 |
| Apr 9, 2025 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.29% | 51,276 |
| Apr 8, 2025 | 1.56 | 1.80 | 1.56 | 1.64 | 1.64 | 3.08% | 70,645 |
| Apr 7, 2025 | 1.59 | 1.70 | 1.56 | 1.59 | 1.59 | -6.47% | 30,656 |
| Apr 4, 2025 | 1.80 | 1.85 | 1.67 | 1.70 | 1.70 | -5.56% | 90,019 |
| Apr 3, 2025 | 1.87 | 1.89 | 1.74 | 1.80 | 1.80 | -3.74% | 23,140 |
| Apr 2, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -2.60% | 33,540 |
| Apr 1, 2025 | 1.99 | 2.10 | 1.90 | 1.92 | 1.92 | -5.88% | 39,521 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.02 | 2.04 | 2.04 | -2.39% | 120,426 |
| Mar 28, 2025 | 2.27 | 2.27 | 2.09 | 2.09 | 2.09 | -5.00% | 15,820 |
| Mar 27, 2025 | 2.32 | 2.34 | 2.15 | 2.20 | 2.20 | -1.79% | 5,831 |
| Mar 26, 2025 | 2.25 | 2.30 | 2.22 | 2.24 | 2.24 | 2.28% | 12,557 |
| Mar 25, 2025 | 2.26 | 2.31 | 2.17 | 2.19 | 2.19 | -3.10% | 15,810 |
| Mar 24, 2025 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -5.44% | 11,929 |
| Mar 21, 2025 | 2.42 | 2.44 | 2.34 | 2.39 | 2.39 | -1.24% | 13,020 |
| Mar 20, 2025 | 2.44 | 2.65 | 2.40 | 2.42 | 2.42 | 2.54% | 17,294 |
| Mar 19, 2025 | 2.40 | 2.43 | 2.33 | 2.36 | 2.36 | -0.42% | 5,832 |
| Mar 18, 2025 | 2.32 | 2.44 | 2.30 | 2.37 | 2.37 | 1.28% | 3,553 |
| Mar 17, 2025 | 2.40 | 2.56 | 2.34 | 2.34 | 2.34 | -2.50% | 10,321 |
| Mar 14, 2025 | 2.30 | 2.47 | 2.30 | 2.40 | 2.40 | 1.05% | 11,201 |
| Mar 13, 2025 | 2.34 | 2.69 | 2.34 | 2.38 | 2.38 | -1.86% | 9,770 |
| Mar 12, 2025 | 2.51 | 2.63 | 2.33 | 2.42 | 2.42 | -1.22% | 10,749 |
| Mar 11, 2025 | 2.76 | 2.76 | 2.30 | 2.45 | 2.45 | 9.87% | 86,426 |
| Mar 10, 2025 | 2.23 | 2.48 | 2.23 | 2.23 | 2.23 | -4.29% | 3,880 |
| Mar 7, 2025 | 2.41 | 2.54 | 2.33 | 2.33 | 2.33 | -6.05% | 9,994 |
| Mar 6, 2025 | 2.58 | 2.59 | 2.41 | 2.48 | 2.48 | -6.06% | 5,452 |
| Mar 5, 2025 | 2.54 | 2.79 | 2.51 | 2.64 | 2.64 | 3.53% | 11,474 |
| Mar 4, 2025 | 2.25 | 2.71 | 2.21 | 2.55 | 2.55 | 10.39% | 72,371 |
| Mar 3, 2025 | 2.52 | 2.64 | 2.31 | 2.31 | 2.31 | -8.84% | 11,729 |