Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.675
-0.077 (-4.42%)
At close: Jun 27, 2025, 4:00 PM
1.700
+0.025 (1.49%)
After-hours: Jun 27, 2025, 7:50 PM EDT
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.76 | 1.80 | 1.69 | 1.71 | - | -2.45% | 37,164 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.63 | 1.75 | 1.75 | -2.61% | 82,485 |
| Jun 25, 2025 | 1.87 | 1.91 | 1.48 | 1.80 | 1.80 | 10.09% | 508,336 |
| Jun 24, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | 2.19% | 17,489 |
| Jun 23, 2025 | 1.65 | 1.67 | 1.51 | 1.60 | 1.60 | -2.14% | 24,048 |
| Jun 20, 2025 | 1.75 | 1.78 | 1.62 | 1.64 | 1.64 | -7.52% | 30,352 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -0.67% | 9,016 |
| Jun 17, 2025 | 1.85 | 1.91 | 1.78 | 1.78 | 1.78 | 0.56% | 9,168 |
| Jun 16, 2025 | 1.84 | 1.87 | 1.77 | 1.77 | 1.77 | -3.80% | 11,605 |
| Jun 13, 2025 | 1.84 | 1.96 | 1.84 | 1.84 | 1.84 | -4.17% | 8,724 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.76 | 1.92 | 1.92 | 4.92% | 16,434 |
| Jun 11, 2025 | 1.91 | 1.99 | 1.82 | 1.83 | 1.83 | -1.61% | 21,128 |
| Jun 10, 2025 | 1.77 | 1.98 | 1.77 | 1.86 | 1.86 | 1.09% | 27,709 |
| Jun 9, 2025 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 5.14% | 16,854 |
| Jun 6, 2025 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -3.31% | 24,171 |
| Jun 5, 2025 | 1.99 | 2.00 | 1.81 | 1.81 | 1.81 | -6.70% | 31,918 |
| Jun 4, 2025 | 1.93 | 1.95 | 1.83 | 1.94 | 1.94 | 6.95% | 19,941 |
| Jun 3, 2025 | 1.84 | 1.95 | 1.75 | 1.81 | 1.81 | 0.78% | 39,038 |
| Jun 2, 2025 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | 3.45% | 62,279 |
| May 30, 2025 | 1.74 | 1.83 | 1.74 | 1.74 | 1.74 | -3.60% | 19,391 |
| May 29, 2025 | 1.80 | 1.97 | 1.70 | 1.81 | 1.81 | 4.34% | 94,114 |
| May 28, 2025 | 1.69 | 1.81 | 1.69 | 1.73 | 1.73 | 0.58% | 17,862 |
| May 27, 2025 | 1.67 | 1.73 | 1.62 | 1.72 | 1.72 | 2.99% | 20,473 |
| May 23, 2025 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 0.60% | 8,032 |
| May 22, 2025 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 3.75% | 17,707 |
| May 21, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -8.57% | 16,521 |
| May 20, 2025 | 1.79 | 1.81 | 1.62 | 1.75 | 1.75 | -4.89% | 22,232 |
| May 19, 2025 | 1.90 | 1.97 | 1.62 | 1.84 | 1.84 | -1.08% | 27,416 |
| May 16, 2025 | 1.93 | 2.01 | 1.86 | 1.86 | 1.86 | 3.33% | 114,829 |
| May 15, 2025 | 1.58 | 1.90 | 1.58 | 1.80 | 1.80 | 17.65% | 67,201 |
| May 14, 2025 | 1.50 | 1.65 | 1.45 | 1.53 | 1.53 | 2.00% | 38,483 |
| May 13, 2025 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -3.23% | 34,010 |
| 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 |