Aprea Therapeutics, Inc. - APRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.76	0.76	0.84	0.71	255,793
February 19, 2026	0.71	0.82	0.82	0.85	0.7	454,766
February 18, 2026	0.71	0.73	0.73	0.77	0.64	4.56M
February 17, 2026	0.61	0.6	0.6	0.61	0.55	250,487
February 13, 2026	0.59	0.61	0.61	0.64	0.56	183,129
February 12, 2026	0.64	0.59	0.59	0.64	0.58	177,287
February 11, 2026	0.66	0.61	0.61	0.66	0.61	74,517
February 10, 2026	0.66	0.64	0.64	0.66	0.6	135,404
February 09, 2026	0.67	0.66	0.66	0.68	0.57	278,790
February 06, 2026	0.6	0.69	0.69	0.69	0.6	509,203
February 05, 2026	0.66	0.62	0.62	0.67	0.6	384,877
February 04, 2026	0.67	0.67	0.67	0.71	0.64	436,306
February 03, 2026	0.71	0.68	0.68	0.77	0.65	1.06M
February 02, 2026	0.75	0.75	0.75	0.88	0.67	2.41M
January 30, 2026	0.61	0.8	0.8	1.49	0.61	108.9M
January 29, 2026	0.76	0.59	0.59	0.76	0.55	5.55M
January 28, 2026	0.83	0.76	0.76	0.83	0.73	87,430
January 27, 2026	0.8	0.83	0.83	0.87	0.8	22,420
January 26, 2026	0.84	0.82	0.82	0.88	0.81	59,295
January 23, 2026	0.86	0.83	0.83	0.86	0.83	44,746
January 22, 2026	0.86	0.84	0.84	0.88	0.83	98,139
January 21, 2026	0.87	0.83	0.83	0.91	0.83	97,957
January 20, 2026	0.89	0.88	0.88	0.9	0.87	24,726
January 16, 2026	0.88	0.89	0.89	0.95	0.88	48,400
January 15, 2026	0.9	0.89	0.89	0.97	0.89	27,000
January 14, 2026	0.92	0.9	0.9	0.96	0.89	95,101
January 13, 2026	0.92	0.9	0.9	0.99	0.9	98,500
January 12, 2026	0.93	0.92	0.92	0.97	0.92	25,637
January 09, 2026	0.98	0.95	0.95	1	0.9	87,452
January 08, 2026	0.95	0.94	0.94	0.95	0.87	130,000
January 07, 2026	0.91	0.9	0.9	0.97	0.88	55,800
January 06, 2026	0.89	0.91	0.91	1	0.89	131,500
January 05, 2026	0.84	0.88	0.88	0.89	0.84	163,294
January 02, 2026	0.87	0.85	0.85	0.88	0.84	55,362
December 31, 2025	0.86	0.85	0.85	0.91	0.84	153,516
December 30, 2025	0.92	0.89	0.89	0.94	0.88	100,100
December 29, 2025	1.01	0.92	0.92	1.01	0.9	62,289
December 26, 2025	0.96	0.98	0.98	1.02	0.96	22,800
December 24, 2025	0.97	0.95	0.95	0.97	0.95	24,117
December 23, 2025	0.94	0.95	0.95	0.98	0.93	16,115
December 22, 2025	0.94	0.93	0.93	0.98	0.93	51,500
December 19, 2025	0.93	0.93	0.93	0.94	0.91	54,723
December 18, 2025	0.91	0.91	0.91	0.94	0.91	59,590
December 17, 2025	0.91	0.91	0.91	0.93	0.91	26,795
December 16, 2025	0.93	0.91	0.91	0.93	0.91	21,337
December 15, 2025	0.94	0.93	0.93	0.97	0.92	34,152
December 12, 2025	0.95	0.93	0.93	0.98	0.93	84,200
December 11, 2025	0.95	0.95	0.95	0.99	0.94	123,400
December 10, 2025	1	0.91	0.91	1	0.9	108,838
December 09, 2025	1.04	0.96	0.96	1.04	0.9	229,956
December 08, 2025	1.06	1.04	1.04	1.14	1.02	129,100
December 05, 2025	1.08	1.06	1.06	1.09	1.04	26,600
December 04, 2025	1	1.06	1.06	1.14	0.99	88,338
December 03, 2025	1	1.03	1.03	1.08	0.96	97,400
December 02, 2025	1.13	1.02	1.02	1.13	1	109,720
December 01, 2025	1.25	1.11	1.11	1.26	1.11	85,715
November 28, 2025	1.25	1.26	1.26	1.28	1.25	18,438
November 26, 2025	1.23	1.25	1.25	1.29	1.23	18,042
November 25, 2025	1.16	1.21	1.21	1.22	1.14	12,300
November 24, 2025	1.24	1.17	1.17	1.25	1.14	22,338

Aprea Therapeutics, Inc. (APRE) NASDAQ