Aprea Therapeutics, Inc. (APRE)
NASDAQ: APRE · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.040
-0.020 (-1.88%)
After-hours: Dec 5, 2025, 6:19 PM EST
Aprea Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | - | -0.57% | 23,408 |
| Dec 4, 2025 | 1.00 | 1.14 | 0.99 | 1.06 | 1.06 | 2.91% | 88,338 |
| Dec 3, 2025 | 1.00 | 1.08 | 0.96 | 1.03 | 1.03 | 0.98% | 97,150 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -8.11% | 109,720 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.11 | 1.11 | 1.11 | -11.90% | 85,598 |
| Nov 28, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 18,438 |
| Nov 26, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.31% | 18,042 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 3.42% | 12,286 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | - | 22,338 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.08 | 1.17 | 1.17 | 5.41% | 30,699 |
| Nov 20, 2025 | 1.18 | 1.23 | 1.10 | 1.11 | 1.11 | -7.50% | 85,857 |
| Nov 19, 2025 | 1.21 | 1.28 | 1.17 | 1.20 | 1.20 | 0.84% | 44,218 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | - | 61,609 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | -1.65% | 22,134 |
| Nov 14, 2025 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | 1.68% | 41,751 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 607,912 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -4.55% | 29,574 |
| Nov 11, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 18,838 |
| Nov 10, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 29,125 |
| Nov 7, 2025 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | 2.50% | 36,246 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.19 | 1.20 | 1.20 | -8.54% | 44,406 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -4.23% | 73,911 |
| Nov 4, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 39,876 |
| Nov 3, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 51,457 |
| Oct 31, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 47,163 |
| Oct 30, 2025 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | - | 40,998 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.11% | 92,606 |
| Oct 28, 2025 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 5.97% | 98,936 |
| Oct 27, 2025 | 1.41 | 1.43 | 1.32 | 1.34 | 1.34 | -4.29% | 189,667 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -7.89% | 432,765 |
| Oct 23, 2025 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 123,728 |
| Oct 22, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 1.32% | 63,984 |
| Oct 21, 2025 | 1.64 | 1.64 | 1.43 | 1.51 | 1.51 | -8.48% | 288,722 |
| Oct 20, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 5.10% | 622,287 |
| Oct 17, 2025 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 163,043 |
| Oct 16, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 61,579 |
| Oct 15, 2025 | 1.51 | 1.57 | 1.48 | 1.49 | 1.49 | -1.32% | 132,252 |
| Oct 14, 2025 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | 2.72% | 55,244 |
| Oct 13, 2025 | 1.41 | 1.52 | 1.40 | 1.47 | 1.47 | 3.52% | 92,256 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -3.86% | 72,117 |
| Oct 9, 2025 | 1.45 | 1.53 | 1.44 | 1.48 | 1.48 | 3.14% | 104,709 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -0.56% | 58,160 |
| Oct 7, 2025 | 1.47 | 1.54 | 1.44 | 1.44 | 1.44 | -3.03% | 51,537 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -1.00% | 55,441 |
| Oct 3, 2025 | 1.48 | 1.57 | 1.48 | 1.50 | 1.50 | 1.35% | 51,002 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 44,002 |
| Oct 1, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.02% | 36,556 |
| Sep 30, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -2.32% | 41,707 |
| Sep 29, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | 3.42% | 61,954 |
| Sep 26, 2025 | 1.43 | 1.52 | 1.41 | 1.46 | 1.46 | 1.04% | 38,142 |
| Sep 25, 2025 | 1.41 | 1.50 | 1.38 | 1.45 | 1.44 | 1.76% | 67,004 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 33,908 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 53,975 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 38,683 |
| Sep 19, 2025 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -4.00% | 45,584 |
| Sep 18, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | - | 23,230 |
| Sep 17, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 3.09% | 27,645 |
| Sep 16, 2025 | 1.49 | 1.51 | 1.44 | 1.46 | 1.46 | -3.64% | 35,855 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | -2.20% | 51,135 |
| Sep 12, 2025 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -1.66% | 42,124 |
| Sep 11, 2025 | 1.59 | 1.66 | 1.55 | 1.57 | 1.57 | 1.62% | 35,799 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -0.32% | 7,546 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 53,597 |
| Sep 8, 2025 | 1.55 | 1.67 | 1.53 | 1.61 | 1.61 | 3.87% | 37,332 |
| Sep 5, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | 3.33% | 19,817 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -1.96% | 43,737 |
| Sep 3, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 26,656 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 0.32% | 17,379 |
| Aug 29, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -1.26% | 19,931 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -0.94% | 56,308 |
| Aug 27, 2025 | 1.56 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 62,151 |
| Aug 26, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 43,476 |
| Aug 25, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.60 | -2.74% | 47,629 |
| Aug 22, 2025 | 1.65 | 1.70 | 1.56 | 1.65 | 1.65 | 2.81% | 41,794 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 12,938 |
| Aug 20, 2025 | 1.59 | 1.66 | 1.57 | 1.57 | 1.57 | -1.26% | 14,059 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 48,331 |
| Aug 18, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -2.37% | 39,925 |
| Aug 15, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | - | 17,484 |
| Aug 14, 2025 | 1.69 | 1.79 | 1.69 | 1.69 | 1.69 | -1.17% | 36,550 |
| Aug 13, 2025 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 40,906 |
| Aug 12, 2025 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 20,121 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -0.59% | 11,250 |
| Aug 8, 2025 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 3.03% | 39,415 |
| Aug 7, 2025 | 1.61 | 1.79 | 1.55 | 1.65 | 1.65 | 0.61% | 102,880 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.62 | 1.64 | 1.64 | -8.38% | 69,862 |
| Aug 5, 2025 | 1.66 | 1.83 | 1.65 | 1.79 | 1.79 | 5.29% | 285,229 |
| Aug 4, 2025 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 74,669 |
| Aug 1, 2025 | 1.75 | 1.85 | 1.65 | 1.66 | 1.66 | -2.35% | 42,900 |
| Jul 31, 2025 | 1.81 | 1.88 | 1.70 | 1.70 | 1.70 | -7.61% | 17,478 |
| Jul 30, 2025 | 1.77 | 1.89 | 1.70 | 1.84 | 1.84 | 4.55% | 101,656 |
| Jul 29, 2025 | 1.86 | 1.91 | 1.74 | 1.76 | 1.76 | -6.48% | 17,694 |
| Jul 28, 2025 | 1.89 | 1.93 | 1.83 | 1.88 | 1.88 | -0.42% | 17,599 |
| Jul 25, 2025 | 1.96 | 2.00 | 1.86 | 1.89 | 1.89 | -2.07% | 16,845 |
| Jul 24, 2025 | 1.93 | 1.96 | 1.89 | 1.93 | 1.93 | - | 39,431 |
| Jul 23, 2025 | 2.16 | 2.22 | 1.92 | 1.93 | 1.93 | -7.21% | 63,012 |
| Jul 22, 2025 | 1.79 | 2.11 | 1.73 | 2.08 | 2.08 | 20.23% | 130,952 |
| Jul 21, 2025 | 1.67 | 1.80 | 1.66 | 1.73 | 1.73 | 4.22% | 53,771 |
| Jul 18, 2025 | 1.71 | 1.75 | 1.63 | 1.66 | 1.66 | -0.60% | 93,479 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.63 | 1.67 | 1.67 | 0.60% | 33,706 |