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 | -0.0896 | -5.63522012579 | 1.59 | 1.6709 | 1.5004 | 10482 | 1.55950984 | CS |
| 4 | -0.9396 | -38.5081967213 | 2.44 | 2.65 | 1.5004 | 29716 | 1.84748537 | CS |
| 12 | -2.6996 | -64.2761904762 | 4.2 | 4.65 | 1.5004 | 28131 | 2.74862949 | CS |
| 26 | -2.2596 | -60.0957446809 | 3.76 | 5.01 | 1.5004 | 27099 | 3.24779985 | CS |
| 52 | -4.3096 | -74.1755593804 | 5.81 | 5.9 | 1.5004 | 20129 | 3.37206785 | CS |
| 156 | -31.6996 | -95.4807228916 | 33.2 | 33.2 | 0.474 | 125195 | 15.27376895 | CS |
| 260 | -692.8996 | -99.7839285714 | 694.4 | 822.3 | 0.474 | 506949 | 105.90379738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.5004 | -0.04 | -2.39 | 1.52 | 1.52 | 1.48 | 11502 |
| 1744842900 | 1.5371 | -0.04 | -2.72 | 1.6 | 1.6 | 1.5371 | 8593 |
| 1744756500 | 1.58 | 0 | 0.00 | 1.57 | 1.6581999 | 1.55 | 12194 |
| 1744670100 | 1.58 | 0.03 | 1.94 | 1.58 | 1.6 | 1.5499 | 8115 |
| 1744410900 | 1.55 | 0 | 0.00 | 1.55 | 1.6709 | 1.549 | 7150 |
| 1744324500 | 1.55 | -0.04 | -2.21 | 1.59 | 1.6299999 | 1.52 | 16359 |
| 1744238100 | 1.585 | -0.05 | -3.27 | 1.66 | 1.66 | 1.55 | 51276 |
| 1744151700 | 1.6386 | 0.05 | 3.06 | 1.56 | 1.8 | 1.56 | 70602 |
| 1744065300 | 1.59 | -0.11 | -6.47 | 1.6 | 1.7 | 1.5601 | 27111 |
| 1743806100 | 1.7 | -0.1 | -5.56 | 1.8 | 1.85 | 1.67 | 89919 |
| 1743719700 | 1.8 | -0.07 | -3.74 | 1.89 | 1.9 | 1.7405 | 23140 |
| 1743633300 | 1.87 | -0.05 | -2.60 | 1.95 | 1.9848 | 1.85 | 28590 |
| 1743546900 | 1.92 | -0.12 | -5.88 | 1.99 | 2.0981 | 1.9 | 39021 |
| 1743460500 | 2.04 | -0.05 | -2.39 | 2.3 | 2.3 | 2.02 | 120234 |
| 1743201300 | 2.09 | -0.11 | -5.00 | 2.265 | 2.265 | 2.09 | 15820 |
| 1743114900 | 2.2 | -0.04 | -1.79 | 2.32 | 2.3379 | 2.1501 | 5831 |
| 1743028500 | 2.24 | 0.05 | 2.28 | 2.21 | 2.3 | 2.21 | 12305 |
| 1742942100 | 2.19 | -0.07 | -3.10 | 2.2599999 | 2.31 | 2.17 | 15809 |
| 1742855700 | 2.2599999 | -0.13 | -5.44 | 2.42 | 2.42 | 2.2599999 | 11929 |
| 1742596500 | 2.39 | -0.03 | -1.24 | 2.43 | 2.4422 | 2.34 | 13020 |
| 1742510100 | 2.42 | 0.06 | 2.54 | 2.44 | 2.65 | 2.4009999 | 17292 |
| 1742423700 | 2.36 | -0.01 | -0.42 | 2.4 | 2.4327 | 2.325 | 5832 |
| 1742337300 | 2.37 | 0.03 | 1.28 | 2.35 | 2.4391 | 2.3 | 3553 |
| 1742250900 | 2.34 | -0.06 | -2.50 | 2.4 | 2.5599 | 2.34 | 10321 |
| 1741991700 | 2.4 | 0.02 | 1.05 | 2.3 | 2.47 | 2.3 | 11190 |
| 1741905300 | 2.375 | -0.05 | -1.86 | 2.34 | 2.6899 | 2.34 | 9770 |
| 1741818900 | 2.42 | -0.03 | -1.22 | 2.5099999 | 2.63 | 2.3307 | 10749 |
| 1741732500 | 2.45 | 0.22 | 9.87 | 2.7599999 | 2.7599999 | 2.3 | 86426 |
| 1741646100 | 2.23 | -0.1 | -4.29 | 2.23 | 2.476 | 2.23 | 3881 |
| 1741390500 | 2.33 | -0.15 | -6.05 | 2.41 | 2.54 | 2.33 | 9994 |
| 1741304100 | 2.48 | -0.16 | -6.06 | 2.58 | 2.59 | 2.41 | 5452 |
| 1741217700 | 2.64 | 0.09 | 3.53 | 2.55 | 2.79 | 2.5099999 | 11474 |
| 1741131300 | 2.55 | 0.24 | 10.39 | 2.23 | 2.71 | 2.2101 | 72271 |
| 1741044900 | 2.31 | -0.22 | -8.83 | 2.52 | 2.6437 | 2.31 | 11714 |
| 1740785700 | 2.5336 | 0.03 | 1.34 | 2.5 | 2.54 | 2.41 | 7579 |
| 1740699300 | 2.5 | -0.05 | -1.96 | 2.56 | 2.6826 | 2.5 | 5608 |
| 1740612900 | 2.55 | 0.03 | 1.19 | 2.56 | 2.634 | 2.5074 | 15661 |
| 1740526500 | 2.52 | -0.03 | -1.18 | 2.6 | 2.7593 | 2.5107 | 10552 |
| 1740440100 | 2.55 | -0.07 | -2.67 | 2.7799999 | 2.91 | 2.5 | 30064 |
| 1740180900 | 2.62 | -0.22 | -7.75 | 2.92 | 2.9594999 | 2.61 | 20175 |
| 1740094500 | 2.84 | -0.18 | -5.96 | 2.98 | 2.98 | 2.5909 | 75094 |
| 1740008100 | 3.02 | -0.47 | -13.47 | 3.47 | 3.565 | 2.83 | 91252 |
| 1739921700 | 3.49 | -0.1 | -2.67 | 3.59 | 3.715 | 3.49 | 12687 |
| 1739576100 | 3.5856 | 0.06 | 1.58 | 3.44 | 3.64 | 3.3698 | 7796 |
| 1739489700 | 3.53 | 0.1 | 2.92 | 3.47 | 3.5596 | 3.4128 | 7383 |
| 1739403300 | 3.43 | 0.12 | 3.63 | 3.47 | 3.47 | 3.3 | 8490 |
| 1739316900 | 3.31 | -0.28 | -7.80 | 3.49 | 3.5 | 3.31 | 29258 |
| 1739230500 | 3.59 | -0.24 | -6.27 | 3.88 | 3.88 | 3.4501 | 40862 |
| 1738971300 | 3.83 | -0.15 | -3.65 | 3.87 | 4.1002 | 3.75 | 22887 |
| 1738884900 | 3.975 | -0.08 | -2.02 | 4.3099999 | 4.3099999 | 3.71 | 35577 |
| 1738798500 | 4.057 | 0.16 | 4.03 | 4.21 | 4.65 | 4.057 | 160729 |
| 1738712100 | 3.9 | 0.07 | 1.93 | 3.8 | 4.0199999 | 3.8 | 36693 |
| 1738625700 | 3.826 | -0.08 | -2.15 | 3.91 | 4.0099 | 3.826 | 15418 |
| 1738366500 | 3.91 | 0.11 | 2.89 | 3.8234 | 4.0298 | 3.8234 | 13531 |
| 1738280100 | 3.8 | 0.09 | 2.43 | 3.8 | 3.985 | 3.58 | 34246 |
| 1738193700 | 3.71 | -0.18 | -4.63 | 3.87 | 3.87 | 3.71 | 17364 |
| 1738107300 | 3.89 | 0.14 | 3.73 | 3.78 | 3.98 | 3.75 | 8352 |
| 1738020900 | 3.75 | -0.45 | -10.70 | 4.04 | 4.1697 | 3.75 | 26539 |
| 1737761700 | 4.1994999 | 0.19 | 4.73 | 4.2 | 4.5 | 3.99 | 50887 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.04 | -0.99 | 4.17 | 4.2 | 4 | 25487 |
| 1737502500 | 4.05 | 0.2 | 5.23 | 4.16 | 4.35 | 3.93 | 52143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
