Aprea Therapeutics, Inc. (APRE)

NASDAQ: APRE · Real-Time Price · USD

0.837

-0.024 (-2.81%)

At close: Apr 28, 2026, 4:00 PM EDT

0.837

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:04 PM EDT

Aprea Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.85	0.86	0.81	0.84	-	-2.33%	90,935
Apr 27, 2026	0.95	0.95	0.85	0.86	0.86	-7.40%	154,677
Apr 24, 2026	0.89	0.94	0.89	0.93	0.93	5.16%	40,395
Apr 23, 2026	0.95	1.00	0.87	0.88	0.88	-6.91%	212,526
Apr 22, 2026	0.93	0.96	0.91	0.95	0.95	4.70%	143,639
Apr 21, 2026	0.99	1.07	0.90	0.91	0.91	-7.51%	417,661
Apr 20, 2026	1.02	1.05	0.96	0.98	0.98	-1.90%	260,082
Apr 17, 2026	0.91	1.12	0.91	1.00	1.00	10.17%	1,151,850
Apr 16, 2026	0.93	0.95	0.89	0.91	0.91	-3.74%	150,391
Apr 15, 2026	0.93	0.97	0.88	0.94	0.94	0.21%	389,276
Apr 14, 2026	0.82	0.97	0.81	0.94	0.94	11.10%	614,776
Apr 13, 2026	0.86	0.87	0.80	0.85	0.85	-7.61%	285,258
Apr 10, 2026	0.76	0.97	0.73	0.92	0.92	24.90%	1,465,125
Apr 9, 2026	0.74	0.74	0.67	0.73	0.73	4.62%	107,229
Apr 8, 2026	0.72	0.74	0.70	0.70	0.70	-1.32%	150,093
Apr 7, 2026	0.70	0.71	0.65	0.71	0.71	1.69%	68,164
Apr 6, 2026	0.73	0.74	0.68	0.70	0.70	-2.26%	267,888
Apr 2, 2026	0.71	0.73	0.67	0.72	0.72	1.65%	108,610
Apr 1, 2026	0.74	0.74	0.66	0.70	0.70	-7.75%	668,454
Mar 31, 2026	0.69	0.80	0.69	0.76	0.76	3.23%	635,296
Mar 30, 2026	0.74	0.81	0.60	0.74	0.74	8.20%	9,752,060
Mar 27, 2026	0.73	0.73	0.68	0.68	0.68	-2.43%	74,244
Mar 26, 2026	0.68	0.71	0.67	0.70	0.70	4.32%	74,335
Mar 25, 2026	0.67	0.70	0.67	0.67	0.67	-0.39%	14,235
Mar 24, 2026	0.70	0.71	0.67	0.67	0.67	-1.26%	54,568
Mar 23, 2026	0.76	0.76	0.66	0.68	0.68	-10.50%	76,696
Mar 20, 2026	0.76	0.79	0.72	0.76	0.76	-0.17%	89,896
Mar 19, 2026	0.73	0.78	0.73	0.76	0.76	4.43%	41,410
Mar 18, 2026	0.74	0.76	0.73	0.73	0.73	-6.53%	33,439
Mar 17, 2026	0.76	0.79	0.73	0.78	0.78	3.45%	73,181
Mar 16, 2026	0.84	0.84	0.73	0.76	0.76	2.73%	115,477
Mar 13, 2026	0.77	0.77	0.72	0.74	0.74	-3.79%	122,726
Mar 12, 2026	0.78	0.82	0.75	0.77	0.77	-2.80%	45,173
Mar 11, 2026	0.83	0.84	0.78	0.79	0.79	-5.29%	110,035
Mar 10, 2026	0.87	0.87	0.83	0.83	0.83	-1.63%	86,366
Mar 9, 2026	0.87	0.90	0.84	0.84	0.84	-6.15%	101,937
Mar 6, 2026	0.89	0.94	0.87	0.90	0.90	-2.33%	102,457
Mar 5, 2026	0.88	0.95	0.87	0.92	0.92	1.29%	131,673
Mar 4, 2026	0.83	0.91	0.83	0.91	0.91	7.18%	136,531
Mar 3, 2026	0.87	0.87	0.78	0.85	0.85	-4.08%	101,238
Mar 2, 2026	0.92	0.92	0.83	0.89	0.89	-3.45%	120,613
Feb 27, 2026	0.86	0.92	0.82	0.92	0.92	4.16%	109,103
Feb 26, 2026	0.87	0.89	0.78	0.88	0.88	0.58%	85,208
Feb 25, 2026	0.78	0.88	0.76	0.88	0.88	9.39%	186,514
Feb 24, 2026	0.81	0.81	0.75	0.80	0.80	-1.85%	114,760
Feb 23, 2026	0.77	0.85	0.75	0.82	0.82	7.55%	165,131
Feb 20, 2026	0.81	0.84	0.71	0.76	0.76	-7.35%	252,751
Feb 19, 2026	0.71	0.85	0.70	0.82	0.82	12.35%	454,087
Feb 18, 2026	0.71	0.77	0.64	0.73	0.73	21.33%	4,485,794
Feb 17, 2026	0.61	0.61	0.55	0.60	0.60	-1.54%	234,083
Feb 13, 2026	0.59	0.64	0.56	0.61	0.61	2.82%	182,629
Feb 12, 2026	0.64	0.64	0.58	0.59	0.59	-3.37%	177,792
Feb 11, 2026	0.66	0.66	0.61	0.61	0.61	-4.16%	81,599
Feb 10, 2026	0.66	0.66	0.60	0.64	0.64	-3.03%	135,003
Feb 9, 2026	0.67	0.68	0.57	0.66	0.66	-4.35%	278,775
Feb 6, 2026	0.61	0.69	0.59	0.69	0.69	10.51%	522,221
Feb 5, 2026	0.65	0.67	0.60	0.62	0.62	-6.81%	385,609
Feb 4, 2026	0.67	0.71	0.64	0.67	0.67	-0.49%	432,217
Feb 3, 2026	0.71	0.77	0.65	0.67	0.67	-10.32%	1,066,687
Feb 2, 2026	0.75	0.88	0.67	0.75	0.75	-5.68%	2,404,080
Jan 30, 2026	0.61	1.49	0.61	0.80	0.80	34.92%	108,925,043
Jan 29, 2026	0.76	0.76	0.55	0.59	0.59	-22.78%	5,543,500
Jan 28, 2026	0.83	0.83	0.73	0.76	0.76	-7.83%	87,186
Jan 27, 2026	0.80	0.87	0.80	0.83	0.83	1.10%	22,420
Jan 26, 2026	0.84	0.88	0.81	0.82	0.82	-1.20%	59,163
Jan 23, 2026	0.86	0.86	0.83	0.83	0.83	-1.41%	44,695
Jan 22, 2026	0.86	0.88	0.83	0.84	0.84	1.19%	98,137
Jan 21, 2026	0.87	0.91	0.83	0.83	0.83	-4.98%	97,646
Jan 20, 2026	0.89	0.90	0.87	0.88	0.88	-1.62%	24,726
Jan 16, 2026	0.88	0.95	0.88	0.89	0.89	-0.45%	48,330
Jan 15, 2026	0.90	0.97	0.89	0.89	0.89	-0.67%	26,994
Jan 14, 2026	0.92	0.96	0.89	0.90	0.90	-0.28%	94,577
Jan 13, 2026	0.92	0.99	0.90	0.90	0.90	-1.90%	98,474
Jan 12, 2026	0.93	0.97	0.92	0.92	0.92	-2.67%	25,637
Jan 9, 2026	0.98	1.00	0.90	0.95	0.95	0.54%	87,437
Jan 8, 2026	0.95	0.95	0.87	0.94	0.94	4.46%	129,976
Jan 7, 2026	0.91	0.97	0.88	0.90	0.90	-1.32%	50,835
Jan 6, 2026	0.89	1.00	0.89	0.91	0.91	3.84%	131,274
Jan 5, 2026	0.84	0.89	0.84	0.88	0.88	2.97%	163,169
Jan 2, 2026	0.87	0.88	0.84	0.85	0.85	-	55,260
Dec 31, 2025	0.86	0.91	0.84	0.85	0.85	-4.16%	153,516
Dec 30, 2025	0.92	0.94	0.88	0.89	0.89	-3.30%	100,068
Dec 29, 2025	1.01	1.01	0.90	0.92	0.92	-6.10%	62,289
Dec 26, 2025	0.96	1.02	0.96	0.98	0.98	3.05%	22,661
Dec 24, 2025	0.97	0.97	0.95	0.95	0.95	-0.05%	24,117
Dec 23, 2025	0.94	0.98	0.93	0.95	0.95	2.19%	16,115
Dec 22, 2025	0.94	0.98	0.93	0.93	0.93	0.14%	51,480
Dec 19, 2025	0.93	0.94	0.91	0.93	0.93	2.19%	54,723
Dec 18, 2025	0.91	0.94	0.91	0.91	0.91	-0.01%	59,590
Dec 17, 2025	0.91	0.93	0.91	0.91	0.91	-0.09%	26,795
Dec 16, 2025	0.93	0.93	0.91	0.91	0.91	-1.52%	21,337
Dec 15, 2025	0.94	0.97	0.92	0.93	0.93	-1.05%	34,100
Dec 12, 2025	0.95	0.98	0.93	0.93	0.93	-1.07%	83,886
Dec 11, 2025	0.95	0.99	0.94	0.95	0.95	3.60%	122,301
Dec 10, 2025	1.00	1.00	0.90	0.91	0.91	-1.67%	108,838
Dec 9, 2025	1.04	1.04	0.90	0.93	0.93	-10.80%	230,159
Dec 8, 2025	1.06	1.14	1.02	1.04	1.04	-1.89%	127,027
Dec 5, 2025	1.08	1.09	1.04	1.06	1.06	-	26,573
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