Aprea Therapeutics Inc (APRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.36585365854 | 4.1 | 4.1 | 3.7 | 5752 | 3.87851712 | CS |
| 4 | -0.74 | -16.0173160173 | 4.62 | 4.7099 | 3.7 | 12390 | 4.13411957 | CS |
| 12 | -2.17 | -35.867768595 | 6.05 | 6.23 | 3.7 | 9510 | 4.80572118 | CS |
| 26 | -1.12 | -22.4 | 5 | 8.8465 | 3.7 | 22667 | 6.21341399 | CS |
| 52 | 0.72 | 22.7848101266 | 3.16 | 8.8465 | 2.78 | 25560 | 4.80593594 | CS |
| 156 | -100.32 | -96.2763915547 | 104.2 | 117.8 | 2.78 | 392064 | 64.82823096 | CS |
| 260 | -305.32 | -98.745148771 | 309.2 | 1062.2 | 2.78 | 540569 | 118.22682675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 3.88 | 0.01 | 0.26 | 3.93 | 3.93 | 3.82 | 1956 |
| 1720040640 | 3.87 | 0.07 | 1.84 | 3.72 | 3.87 | 3.7 | 7400 |
| 1719959700 | 3.8 | -0.23 | -5.71 | 4 | 4.0199999 | 3.8 | 6218 |
| 1719873300 | 4.03 | -0.06 | -1.47 | 4.1 | 4.1 | 3.955 | 3639 |
| 1719614100 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1719527700 | 4.09 | 0.07 | 1.74 | 4.14 | 4.15 | 4 | 5369 |
| 1719441300 | 4.0199999 | -0.13 | -3.13 | 4.23 | 4.245 | 4.0199999 | 8305 |
| 1719354900 | 4.15 | 0.01 | 0.24 | 4.12 | 4.34 | 4.09 | 9526 |
| 1719268500 | 4.14 | 0.13 | 3.24 | 4 | 4.34 | 4 | 11615 |
| 1719009300 | 4.01 | -0.06 | -1.47 | 4.0199999 | 4.32 | 4.01 | 39728 |
| 1718922900 | 4.07 | 0 | 0.00 | 4.07 | 4.17 | 3.85 | 29105 |
| 1718750100 | 4.07 | -0.13 | -3.10 | 4.09 | 4.3099999 | 4.07 | 13772 |
| 1718663700 | 4.2 | -0.21 | -4.67 | 4.3 | 4.475 | 4.1 | 33427 |
| 1718404500 | 4.4056 | 0.18 | 4.15 | 4.26 | 4.44 | 4.1 | 5206 |
| 1718318100 | 4.23 | -0.09 | -2.08 | 4.25 | 4.39 | 4.23 | 7363 |
| 1718231700 | 4.32 | -0.14 | -3.14 | 4.44 | 4.46 | 4.25 | 3898 |
| 1718145300 | 4.46 | 0.05 | 1.13 | 4.33 | 4.48 | 4.3 | 10056 |
| 1718058900 | 4.41 | -0.09 | -2.00 | 4.53 | 4.55 | 4.3 | 12491 |
| 1717799700 | 4.5001 | -0.2 | -4.31 | 4.62 | 4.7099 | 4.5001 | 3517 |
| 1717713300 | 4.7028 | 0.11 | 2.46 | 4.62 | 4.7028 | 4.5599999 | 6862 |
| 1717626900 | 4.59 | -0.19 | -3.97 | 4.69 | 4.97 | 4.5199999 | 5184 |
| 1717540500 | 4.78 | 0.03 | 0.63 | 4.65 | 5 | 4.65 | 9946 |
| 1717454100 | 4.75 | -0.02 | -0.42 | 4.65 | 4.82 | 4.5439999 | 6530 |
| 1717194900 | 4.7699999 | 0.16 | 3.54 | 4.7 | 4.7699999 | 4.5001 | 5197 |
| 1717108500 | 4.607 | -0.05 | -1.14 | 4.64 | 4.8512 | 4.54 | 11366 |
| 1717022100 | 4.66 | -0.53 | -10.21 | 4.97 | 4.97 | 4.55 | 20139 |
| 1716935700 | 5.19 | -0.11 | -2.06 | 5.08 | 5.22 | 4.915 | 19629 |
| 1716590100 | 5.299 | 0.28 | 5.50 | 5.0599999 | 5.3 | 5.0599999 | 4691 |
| 1716503700 | 5.0228 | -0.01 | -0.14 | 5.01 | 5.03 | 5.01 | 986 |
| 1716417300 | 5.03 | -0.07 | -1.31 | 5.01 | 5.2 | 4.94 | 16256 |
| 1716330900 | 5.0965999 | -0.18 | -3.49 | 5.29 | 5.29 | 5.0001 | 12867 |
| 1716244500 | 5.281 | 0.01 | 0.21 | 5.25 | 5.42 | 5.25 | 2533 |
| 1715985300 | 5.2699999 | -0.32 | -5.72 | 5.57 | 5.8 | 5.2699999 | 7979 |
| 1715898900 | 5.59 | -0.21 | -3.62 | 5.8 | 5.9 | 5.331 | 14724 |
| 1715812500 | 5.8 | -0.09 | -1.53 | 5.87 | 5.875 | 5.5599999 | 11444 |
| 1715726100 | 5.89 | 0.3 | 5.37 | 5.54 | 5.9 | 5.54 | 8820 |
| 1715639700 | 5.59 | 0 | 0.00 | 5.43 | 5.59 | 5.2499 | 10381 |
| 1715380500 | 5.59 | 0.09 | 1.64 | 5.48 | 5.665 | 5.1575 | 11132 |
| 1715294100 | 5.5 | 0.37 | 7.11 | 5.15 | 5.5951 | 5.05 | 33637 |
| 1715207700 | 5.135 | -0.04 | -0.68 | 5.09 | 5.3 | 5.0485 | 3818 |
| 1715121300 | 5.17 | -0.09 | -1.71 | 5.25 | 5.35 | 5.17 | 5138 |
| 1715034900 | 5.26 | -0.09 | -1.68 | 5.25 | 5.35 | 5.25 | 4060 |
| 1714775700 | 5.35 | -0.1 | -1.83 | 5.26 | 5.45 | 5.26 | 2249 |
| 1714689300 | 5.45 | 0.2 | 3.81 | 5.2699999 | 5.45 | 5.2699999 | 2608 |
| 1714602900 | 5.25 | 0.15 | 2.94 | 5.07 | 5.25 | 5.07 | 2971 |
| 1714516500 | 5.1 | 0.02 | 0.31 | 5.13 | 5.17 | 4.9001 | 14870 |
| 1714430100 | 5.0843 | -0.12 | -2.23 | 5.1 | 5.2557 | 5 | 2543 |
| 1714170900 | 5.2 | -0.15 | -2.80 | 5.33 | 5.33 | 5 | 4833 |
| 1714084500 | 5.35 | 0.18 | 3.48 | 5.0199999 | 5.47 | 5.0199999 | 9079 |
| 1713998100 | 5.17 | -0.2 | -3.72 | 5.3 | 5.37 | 5.0648 | 6305 |
| 1713911700 | 5.37 | 0.25 | 4.88 | 5.14 | 5.6163 | 5.14 | 2657 |
| 1713825300 | 5.1201 | -0.23 | -4.30 | 5.37 | 5.7516 | 5.1201 | 11824 |
| 1713566100 | 5.35 | -0.26 | -4.63 | 5.59 | 5.88 | 5.3112 | 7290 |
| 1713479700 | 5.61 | -0.12 | -2.09 | 5.75 | 5.75 | 5.61 | 873 |
| 1713393300 | 5.73 | -0.12 | -2.05 | 5.8099999 | 5.8484 | 5.71 | 2289 |
| 1713306900 | 5.85 | -0.05 | -0.85 | 5.73 | 5.98 | 5.68 | 5097 |
| 1713220500 | 5.9 | 0.19 | 3.33 | 6 | 6.0071 | 5.7 | 8449 |
| 1712961300 | 5.71 | -0.19 | -3.22 | 6.05 | 6.23 | 5.6901 | 4652 |
| 1712874900 | 5.9 | -0.3 | -4.84 | 6.2 | 6.2 | 5.85 | 4523 |
| 1712788500 | 6.2 | 0.16 | 2.66 | 5.91 | 6.2 | 5.32 | 6691 |
| 1712702100 | 6.0394 | -0.16 | -2.59 | 6.08 | 6.3099999 | 5.9 | 7224 |
| 1712615700 | 6.2 | -0.1 | -1.59 | 6.17 | 6.4 | 5.82 | 11661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
