Aprea Therapeutics, Inc. - Common Stock (APRE)
1.5500
+0.0500 (3.33%)
NASDAQ · Last Trade: Sep 6th, 5:24 AM EDT
Historical Prices For Aprea Therapeutics, Inc. - Common Stock (APRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.61 | 1.61 | 1.53 | 1.55 | 19,817 | 1.55 |
| 9/04/2025 | 1.55 | 1.55 | 1.49 | 1.50 | 43,737 | 1.50 |
| 9/03/2025 | 1.54 | 1.56 | 1.52 | 1.53 | 26,656 | 1.53 |
| 9/02/2025 | 1.57 | 1.57 | 1.51 | 1.57 | 17,304 | 1.57 |
| 8/29/2025 | 1.62 | 1.65 | 1.55 | 1.56 | 19,931 | 1.56 |
| 8/28/2025 | 1.62 | 1.62 | 1.54 | 1.58 | 56,308 | 1.58 |
| 8/27/2025 | 1.56 | 1.61 | 1.53 | 1.60 | 62,151 | 1.60 |
| 8/26/2025 | 1.59 | 1.62 | 1.57 | 1.58 | 43,476 | 1.58 |
| 8/25/2025 | 1.65 | 1.69 | 1.59 | 1.60 | 47,629 | 1.60 |
| 8/22/2025 | 1.65 | 1.70 | 1.56 | 1.65 | 41,794 | 1.65 |
| 8/21/2025 | 1.60 | 1.60 | 1.56 | 1.60 | 12,592 | 1.60 |
| 8/20/2025 | 1.59 | 1.66 | 1.57 | 1.57 | 14,055 | 1.57 |
| 8/19/2025 | 1.69 | 1.69 | 1.59 | 1.59 | 48,231 | 1.59 |
| 8/18/2025 | 1.68 | 1.75 | 1.65 | 1.65 | 39,925 | 1.65 |
| 8/15/2025 | 1.69 | 1.75 | 1.68 | 1.69 | 17,484 | 1.69 |
| 8/14/2025 | 1.69 | 1.79 | 1.69 | 1.69 | 36,550 | 1.69 |
| 8/13/2025 | 1.66 | 1.73 | 1.66 | 1.71 | 40,906 | 1.71 |
| 8/12/2025 | 1.69 | 1.73 | 1.68 | 1.70 | 15,805 | 1.70 |
| 8/11/2025 | 1.75 | 1.76 | 1.69 | 1.69 | 11,250 | 1.69 |
| 8/08/2025 | 1.62 | 1.72 | 1.62 | 1.70 | 39,415 | 1.70 |
| 8/07/2025 | 1.61 | 1.78 | 1.55 | 1.65 | 102,880 | 1.65 |
| 8/06/2025 | 1.82 | 1.82 | 1.62 | 1.64 | 69,836 | 1.64 |
| 8/05/2025 | 1.66 | 1.83 | 1.65 | 1.79 | 283,689 | 1.79 |
| 8/04/2025 | 1.69 | 1.71 | 1.64 | 1.70 | 74,669 | 1.70 |
| 8/01/2025 | 1.75 | 1.85 | 1.65 | 1.66 | 42,900 | 1.66 |
| 7/31/2025 | 1.80 | 1.88 | 1.70 | 1.70 | 17,368 | 1.70 |
| 7/30/2025 | 1.77 | 1.89 | 1.70 | 1.84 | 101,556 | 1.84 |
| 7/29/2025 | 1.86 | 1.91 | 1.74 | 1.76 | 17,694 | 1.76 |
| 7/28/2025 | 1.89 | 1.93 | 1.83 | 1.88 | 17,599 | 1.88 |
| 7/25/2025 | 1.96 | 2.00 | 1.86 | 1.89 | 16,845 | 1.89 |
| 7/24/2025 | 1.93 | 1.96 | 1.89 | 1.93 | 39,430 | 1.93 |
| 7/23/2025 | 2.16 | 2.22 | 1.92 | 1.93 | 61,412 | 1.93 |
| 7/22/2025 | 1.79 | 2.11 | 1.73 | 2.08 | 130,952 | 2.08 |
| 7/21/2025 | 1.67 | 1.80 | 1.66 | 1.73 | 53,615 | 1.73 |
| 7/18/2025 | 1.71 | 1.75 | 1.63 | 1.66 | 93,479 | 1.66 |
| 7/17/2025 | 1.75 | 1.78 | 1.63 | 1.67 | 33,706 | 1.67 |
| 7/16/2025 | 1.65 | 1.71 | 1.63 | 1.66 | 58,608 | 1.66 |
| 7/15/2025 | 1.66 | 1.69 | 1.62 | 1.63 | 38,234 | 1.63 |
| 7/14/2025 | 1.74 | 1.74 | 1.61 | 1.70 | 44,024 | 1.70 |
| 7/11/2025 | 1.76 | 1.86 | 1.60 | 1.73 | 63,117 | 1.73 |
| 7/10/2025 | 1.88 | 1.97 | 1.76 | 1.77 | 51,533 | 1.77 |
| 7/09/2025 | 1.85 | 1.93 | 1.80 | 1.88 | 72,493 | 1.88 |
| 7/08/2025 | 1.77 | 1.87 | 1.72 | 1.80 | 39,697 | 1.80 |
| 7/07/2025 | 1.75 | 1.77 | 1.70 | 1.73 | 24,530 | 1.73 |
| 7/03/2025 | 1.73 | 1.79 | 1.73 | 1.74 | 9,119 | 1.74 |
| 7/02/2025 | 1.65 | 1.81 | 1.65 | 1.74 | 33,450 | 1.74 |
| 7/01/2025 | 1.71 | 1.72 | 1.64 | 1.65 | 39,099 | 1.65 |
| 6/30/2025 | 1.70 | 1.81 | 1.68 | 1.69 | 42,645 | 1.69 |
| 6/27/2025 | 1.76 | 1.80 | 1.66 | 1.68 | 53,582 | 1.68 |
| 6/26/2025 | 1.84 | 1.84 | 1.63 | 1.75 | 82,482 | 1.75 |
| 6/25/2025 | 1.87 | 1.91 | 1.48 | 1.80 | 507,236 | 1.80 |
| 6/24/2025 | 1.60 | 1.69 | 1.57 | 1.64 | 17,489 | 1.64 |
| 6/23/2025 | 1.65 | 1.67 | 1.51 | 1.60 | 24,048 | 1.60 |
| 6/20/2025 | 1.75 | 1.77 | 1.62 | 1.64 | 30,352 | 1.64 |
| 6/18/2025 | 1.85 | 1.88 | 1.75 | 1.77 | 9,016 | 1.77 |
| 6/17/2025 | 1.84 | 1.90 | 1.78 | 1.78 | 9,168 | 1.78 |
| 6/16/2025 | 1.84 | 1.86 | 1.77 | 1.77 | 11,605 | 1.77 |
| 6/13/2025 | 1.84 | 1.96 | 1.84 | 1.84 | 8,724 | 1.84 |
| 6/12/2025 | 1.94 | 1.94 | 1.76 | 1.92 | 16,434 | 1.92 |
| 6/11/2025 | 1.91 | 1.99 | 1.82 | 1.83 | 21,128 | 1.83 |
| 6/10/2025 | 1.77 | 1.98 | 1.77 | 1.86 | 27,709 | 1.86 |
| 6/09/2025 | 1.80 | 1.87 | 1.77 | 1.84 | 16,854 | 1.84 |
| 6/06/2025 | 1.80 | 1.87 | 1.75 | 1.75 | 24,171 | 1.75 |