Skip to main content

Aprea Therapeutics Inc (NQ: APRE )

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.3700 0.3900 0.3614 0.3850 42,873 -0.01(-1.28%)
Nov 23, 2022 0.3500 0.3900 0.3500 0.3900 82,599 +0.04(+11.46%)
Nov 22, 2022 0.3675 0.3699 0.3400 0.3499 131,363 -0.01(-2.18%)
Nov 21, 2022 0.3800 0.3885 0.3530 0.3577 90,728 -0.02(-5.87%)
Nov 18, 2022 0.3800 0.3899 0.3610 0.3800 123,995 +0.00(+1.23%)
Nov 17, 2022 0.4188 0.4197 0.3512 0.3754 178,373 -0.02(-4.94%)
Nov 16, 2022 0.4100 0.4333 0.3844 0.3949 112,420 -0.02(-3.68%)
Nov 15, 2022 0.3500 0.4462 0.3430 0.4100 411,583 -0.04(-8.89%)
Nov 14, 2022 0.4800 0.4800 0.4100 0.4500 155,061 -0.01(-1.49%)
Nov 11, 2022 0.5200 0.5350 0.3310 0.4568 1,449,972 -0.07(-12.99%)
Nov 10, 2022 0.6000 0.6400 0.4825 0.5250 816,244 -0.06(-10.88%)
Nov 09, 2022 0.6300 0.6400 0.5360 0.5891 91,808 -0.02(-3.41%)
Nov 08, 2022 0.6400 0.6598 0.6000 0.6099 48,388 -0.03(-4.10%)
Nov 07, 2022 0.6751 0.6800 0.6000 0.6360 121,502 -0.02(-3.23%)
Nov 04, 2022 0.6830 0.6980 0.6500 0.6572 68,288 -0.03(-4.75%)
Nov 03, 2022 0.6700 0.6921 0.6500 0.6900 57,023 +0.01(+1.47%)
Nov 02, 2022 0.6600 0.6869 0.6500 0.6800 73,816 +0.01(+1.66%)
Nov 01, 2022 0.6702 0.7000 0.6600 0.6689 62,233 -0.00(-0.15%)
Oct 31, 2022 0.6600 0.7180 0.6600 0.6699 106,318 -0.02(-2.83%)
Oct 28, 2022 0.7200 0.7200 0.6800 0.6894 12,341 -0.01(-1.51%)
Oct 27, 2022 0.7036 0.7100 0.6730 0.7000 36,750 +0.03(+4.46%)
Oct 26, 2022 0.6900 0.7200 0.6700 0.6701 32,326 -0.03(-4.27%)
Oct 25, 2022 0.7000 0.7100 0.6700 0.7000 30,624 +0.04(+5.79%)
Oct 24, 2022 0.6600 0.7282 0.6600 0.6617 35,170 -0.02(-3.22%)
Oct 21, 2022 0.7000 0.7199 0.6600 0.6837 29,333 -0.00(-0.19%)
Oct 20, 2022 0.6800 0.7300 0.6800 0.6850 10,120 -0.01(-0.81%)
Oct 19, 2022 0.7280 0.7300 0.6906 0.6906 22,313 -0.03(-4.76%)
Oct 18, 2022 0.7600 0.7600 0.7039 0.7251 44,691 -0.00(-0.67%)
Oct 17, 2022 0.7500 0.7600 0.7000 0.7300 28,355 -0.03(-3.95%)
Oct 14, 2022 0.6552 0.7680 0.6467 0.7600 51,822 +0.09(+13.38%)
Oct 13, 2022 0.6600 0.6900 0.6378 0.6703 24,438 -0.02(-2.86%)
Oct 12, 2022 0.6801 0.7300 0.5949 0.6900 53,092 +0.01(+0.80%)
Oct 11, 2022 0.7763 0.7763 0.6801 0.6845 132,484 -0.01(-2.06%)
Oct 10, 2022 0.6801 0.8376 0.6801 0.6989 167,553 +0.02(+2.76%)
Oct 07, 2022 0.7500 0.7500 0.6800 0.6801 19,599 -0.08(-10.24%)
Oct 06, 2022 0.6780 0.7830 0.6760 0.7577 153,522 +0.06(+7.87%)
Oct 05, 2022 0.6700 0.7331 0.6601 0.7024 52,919 +0.04(+5.29%)
Oct 04, 2022 0.6371 0.7001 0.6371 0.6671 50,408 +0.01(+1.40%)
Oct 03, 2022 0.6653 0.6730 0.6211 0.6579 62,860 +0.01(+1.22%)
Sep 30, 2022 0.6600 0.6750 0.6500 0.6500 152,323 -0.03(-4.09%)
Sep 29, 2022 0.6800 0.6800 0.6600 0.6777 49,752 -0.00(-0.35%)
Sep 28, 2022 0.6800 0.6968 0.6700 0.6801 21,403 +0.02(+2.33%)
Sep 27, 2022 0.6600 0.7400 0.6600 0.6646 130,346 +0.01(+1.93%)
Sep 26, 2022 0.7100 0.7819 0.6490 0.6520 127,208 -0.06(-8.17%)
Sep 23, 2022 0.7800 0.7801 0.7100 0.7100 79,917 -0.05(-7.14%)
Sep 22, 2022 0.7600 0.7980 0.7600 0.7646 34,017 -0.00(-0.55%)
Sep 21, 2022 0.7600 0.7800 0.7521 0.7688 40,672 +0.00(+0.26%)
Sep 20, 2022 0.7915 0.8500 0.7668 0.7668 50,894 -0.04(-5.33%)
Sep 19, 2022 0.8400 0.8400 0.7900 0.8100 37,428 -0.04(-4.71%)
Sep 16, 2022 0.8500 0.9149 0.8400 0.8500 83,974 -0.03(-3.75%)
Sep 15, 2022 0.8800 0.9000 0.8510 0.8831 76,462 +0.02(+2.33%)
Sep 14, 2022 0.9497 0.9497 0.8613 0.8630 115,102 -0.07(-7.19%)
Sep 13, 2022 0.8400 1.037 0.8000 0.9299 2,029,785 +0.14(+17.71%)
Sep 12, 2022 0.7400 0.8390 0.7240 0.7900 141,750 +0.07(+8.97%)
Sep 09, 2022 0.7118 0.7439 0.7100 0.7250 50,774 +0.00(+0.19%)
Sep 08, 2022 0.7100 0.7388 0.7100 0.7236 172,744 -0.02(-2.28%)
Sep 07, 2022 0.7081 0.7508 0.7081 0.7405 46,291 +0.00(+0.18%)
Sep 06, 2022 0.7615 0.7900 0.6800 0.7392 326,945 -0.04(-5.22%)
Sep 02, 2022 0.7800 0.8000 0.7620 0.7799 67,654 -0.00(-0.03%)
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.