Aprea Therapeutics Inc (APRE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -5.55555555556 | 3.42 | 3.49 | 3.04 | 21257 | 3.23723327 | CS |
| 4 | 0.148 | 4.80207657365 | 3.082 | 3.8 | 2.76 | 22151 | 3.29097829 | CS |
| 12 | 0.28 | 9.49152542373 | 2.95 | 5.01 | 2.1501 | 27311 | 3.39056806 | CS |
| 26 | -0.84 | -20.6388206388 | 4.07 | 5.01 | 2.1501 | 17649 | 3.42914188 | CS |
| 52 | -0.68 | -17.3913043478 | 3.91 | 8.8465 | 2.1501 | 20301 | 4.9710003 | CS |
| 156 | -61.77 | -95.0307692308 | 65 | 68.8 | 0.474 | 165643 | 23.22172425 | CS |
| 260 | -662.37 | -99.5147235577 | 665.6 | 1062.2 | 0.474 | 510286 | 113.6473027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 3.23 | 0.15 | 4.87 | 3.19 | 3.24 | 3.04 | 15119 |
| 1734564900 | 3.08 | -0.26 | -7.78 | 3.33 | 3.334661 | 3.0722999 | 17544 |
| 1734478500 | 3.34 | 0.08 | 2.45 | 3.2 | 3.39 | 3.08 | 32412 |
| 1734392100 | 3.2599999 | 0.06 | 2.03 | 3.35 | 3.355 | 3.15 | 25539 |
| 1734132900 | 3.195 | -0.32 | -9.22 | 3.51 | 3.51 | 3.15 | 25108 |
| 1734046500 | 3.5195 | -0.08 | -2.24 | 3.52 | 3.7219 | 3.41 | 15306 |
| 1733960100 | 3.6 | 0.11 | 3.26 | 3.69 | 3.7089 | 3.48 | 36276 |
| 1733873700 | 3.4865 | -0.08 | -2.34 | 3.74 | 3.77 | 3.4865 | 19473 |
| 1733787300 | 3.57 | 0.07 | 2.00 | 3.58 | 3.78 | 3.5 | 39065 |
| 1733528100 | 3.5 | 0.34 | 10.76 | 3.2 | 3.8 | 3.2 | 53376 |
| 1733441700 | 3.16 | 0.05 | 1.61 | 3.02 | 3.67 | 3.02 | 68930 |
| 1733355300 | 3.11 | -0.01 | -0.32 | 3.1 | 3.3 | 3.1 | 15567 |
| 1733268900 | 3.12 | 0 | 0.00 | 3.18 | 3.2 | 3.1001 | 12770 |
| 1733182500 | 3.12 | 0.12 | 4.00 | 3 | 3.2 | 3 | 20172 |
| 1732917840 | 3 | 0.02 | 0.67 | 2.96 | 3.07 | 2.87 | 5706 |
| 1732750500 | 2.98 | 0.01 | 0.34 | 2.7599999 | 3.2999 | 2.712 | 15193 |
| 1732664100 | 2.97 | 0.06 | 2.06 | 2.88 | 3.0774 | 2.88 | 4991 |
| 1732577700 | 2.91 | 0.03 | 1.04 | 2.88 | 3.15 | 2.8 | 10808 |
| 1732318500 | 2.88 | -0.04 | -1.46 | 2.94 | 3.082 | 2.86 | 8524 |
| 1732232100 | 2.9228 | -0.09 | -2.90 | 2.91 | 3 | 2.89 | 4329 |
| 1732145700 | 3.0099999 | -0.01 | -0.33 | 3 | 3.12 | 2.865 | 12028 |
| 1732059300 | 3.02 | 0.04 | 1.34 | 3.04 | 3.35 | 3.0099999 | 4143 |
| 1731972900 | 2.98 | -0.27 | -8.31 | 3.08 | 3.34 | 2.98 | 18693 |
| 1731713700 | 3.25 | -0.1 | -2.99 | 3.2799999 | 3.54 | 3.05 | 15517 |
| 1731627300 | 3.35 | 0.05 | 1.53 | 3.25 | 3.42 | 3.1779 | 11039 |
| 1731540900 | 3.2994 | -0.13 | -3.81 | 3.33 | 3.345 | 3.2799999 | 2607 |
| 1731454500 | 3.43 | -0.09 | -2.56 | 3.52 | 3.54 | 3.22 | 14709 |
| 1731368100 | 3.52 | -0.03 | -0.85 | 3.77 | 3.77 | 3.15 | 6967 |
| 1731108900 | 3.55 | -0.43 | -10.80 | 3.87 | 4 | 3.2 | 57124 |
| 1731022500 | 3.98 | -0.1 | -2.56 | 3.91 | 4.15 | 3.91 | 3446 |
| 1730936100 | 4.0846 | 0.22 | 5.82 | 3.9 | 4.0846 | 3.87 | 13004 |
| 1730849700 | 3.86 | -0.11 | -2.81 | 3.89 | 4.0797 | 3.85 | 9169 |
| 1730763300 | 3.971731 | 0.05 | 1.32 | 4.03 | 4.18 | 3.835 | 1867 |
| 1730500500 | 3.92 | 0.01 | 0.26 | 3.95 | 4.15 | 3.86 | 21184 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 3.86 | 4.17 | 3.82 | 14202 |
| 1730327700 | 4.01 | -0.24 | -5.65 | 4.34 | 4.42 | 3.92 | 13588 |
| 1730241300 | 4.25 | -0.03 | -0.70 | 4.23 | 4.3 | 4.03 | 9038 |
| 1730154900 | 4.28 | 0.2 | 4.90 | 3.99 | 4.28 | 3.99 | 25604 |
| 1729895700 | 4.08 | 0.18 | 4.62 | 4.05 | 4.15 | 4.05 | 7217 |
| 1729809300 | 3.9 | 0 | 0.00 | 3.9 | 4.2 | 3.8675 | 19485 |
| 1729722900 | 3.9 | -0.28 | -6.70 | 3.88 | 4.18 | 3.8598 | 19557 |
| 1729636500 | 4.18 | -0.12 | -2.79 | 4.3 | 4.35 | 4 | 17070 |
| 1729550100 | 4.3 | -0.1 | -2.27 | 4.4 | 4.54 | 4.2699999 | 22898 |
| 1729290900 | 4.4 | -0.05 | -1.12 | 5.01 | 5.01 | 4.15 | 86907 |
| 1729204500 | 4.45 | 0.95 | 27.14 | 3.76 | 4.45 | 3.6 | 147388 |
| 1729118100 | 3.5 | 0.45 | 14.75 | 4.32 | 4.39 | 3.21 | 145547 |
| 1729031700 | 3.05 | 0.49 | 19.14 | 2.57 | 3.2 | 2.57 | 55026 |
| 1728945300 | 2.56 | -0.04 | -1.54 | 2.62 | 2.62 | 2.5099999 | 11470 |
| 1728686100 | 2.6 | 0.06 | 2.36 | 2.52 | 2.77 | 2.1501 | 39497 |
| 1728599700 | 2.54 | -0.02 | -0.78 | 2.65 | 2.66 | 2.4901 | 5856 |
| 1728513300 | 2.56 | -0.04 | -1.58 | 2.61 | 2.61 | 2.1501 | 15261 |
| 1728426900 | 2.601 | -0.02 | -0.73 | 2.64 | 2.64 | 2.5601 | 1682 |
| 1728340500 | 2.62 | 0.02 | 0.77 | 2.62 | 2.6501 | 2.31 | 255800 |
| 1728081300 | 2.6 | -0.02 | -0.76 | 2.56 | 2.69 | 2.56 | 13953 |
| 1727994900 | 2.62 | -0.09 | -3.14 | 2.65 | 2.69 | 2.55 | 12096 |
| 1727908500 | 2.705 | 0.11 | 4.04 | 2.59 | 2.71 | 2.59 | 14603 |
| 1727822100 | 2.6 | -0.15 | -5.45 | 2.8 | 2.8 | 2.5400999 | 32566 |
| 1727735700 | 2.75 | 0 | 0.00 | 2.81 | 2.85 | 2.5999 | 15783 |
| 1727476500 | 2.75 | -0.17 | -5.82 | 2.95 | 2.95 | 2.73 | 9365 |
| 1727390100 | 2.92 | 0.05 | 1.74 | 2.88 | 2.95 | 2.8 | 2549 |
| 1727303700 | 2.87 | -0.11 | -3.69 | 2.92 | 3.0016 | 2.25 | 40021 |
| 1727217300 | 2.98 | -0.08 | -2.61 | 3.15 | 3.15 | 2.965 | 11231 |
| 1727130900 | 3.06 | -0.07 | -2.24 | 3.15 | 3.1899 | 3.05 | 3844 |
| 1726871700 | 3.13 | 0.21 | 7.19 | 3.05 | 3.13 | 2.93 | 22267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
