MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APRE — Aprea Therapeutics, Inc. Common stock
NasdaqAprea Therapeutics, Inc. Common stock
$0.70
-0.03(-3.94%)
- O
- 0.72
- H
- 0.74
- L
- 0.69
- V
- 862.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.70
Period Return-55.02%
Period High$2.22
Period Low$0.55
Avg Daily Volume500.3K
Total Trading Days365
APRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.72 | $0.74 | $0.69 | $0.70 | $-0.03 | -3.94% | 862,186 | $0.71 | $0.69 $0.74 |
| Oct 1, 2026 | $0.76 | $0.78 | $0.68 | $0.72 | $-0.03 | -3.53% | 779,689 | $0.72 | $0.68 $0.78 |
| Sep 30, 2026 | $0.78 | $0.82 | $0.74 | $0.75 | $-0.02 | -2.55% | 582,211 | $0.78 | $0.74 $0.82 |
| Sep 29, 2026 | $0.76 | $0.82 | $0.75 | $0.77 | +$0.02 | +2.37% | 591,616 | $0.78 | $0.75 $0.82 |
| Sep 28, 2026 | $0.76 | $0.77 | $0.74 | $0.75 | $-0.01 | -1.18% | 69,811 | $0.76 | $0.74 $0.77 |
| Sep 25, 2026 | $0.78 | $0.78 | $0.74 | $0.76 | $-0.02 | -2.42% | 53,344 | $0.76 | $0.74 $0.78 |
| Sep 24, 2026 | $0.80 | $0.80 | $0.77 | $0.78 | $-0.00 | -0.04% | 52,252 | $0.79 | $0.77 $0.80 |
| Sep 23, 2026 | $0.74 | $0.81 | $0.74 | $0.78 | +$0.05 | +6.50% | 282,116 | $0.78 | $0.74 $0.81 |
| Sep 22, 2026 | $0.76 | $0.76 | $0.70 | $0.73 | $-0.00 | -0.62% | 189,648 | $0.72 | $0.70 $0.76 |
| Sep 21, 2026 | $0.76 | $0.76 | $0.73 | $0.74 | $-0.02 | -3.01% | 96,748 | $0.75 | $0.73 $0.76 |
| Sep 18, 2026 | $0.78 | $0.78 | $0.74 | $0.76 | +$0.01 | +1.32% | 79,988 | $0.75 | $0.74 $0.78 |
| Sep 17, 2026 | $0.75 | $0.77 | $0.73 | $0.75 | +$0.02 | +2.67% | 117,507 | $0.74 | $0.73 $0.77 |
| Sep 16, 2026 | $0.73 | $0.76 | $0.71 | $0.73 | $-0.02 | -2.44% | 186,002 | $0.73 | $0.71 $0.76 |
| Sep 15, 2026 | $0.82 | $0.82 | $0.73 | $0.75 | $-0.03 | -4.17% | 184,139 | $0.75 | $0.73 $0.82 |
| Sep 14, 2026 | $0.77 | $0.84 | $0.76 | $0.78 | +$0.01 | +0.96% | 120,234 | $0.79 | $0.76 $0.84 |
| Sep 11, 2026 | $0.80 | $0.82 | $0.77 | $0.77 | $-0.02 | -1.93% | 127,716 | $0.79 | $0.77 $0.82 |
| Sep 10, 2026 | $0.78 | $0.81 | $0.78 | $0.79 | $-0.00 | -0.28% | 61,330 | $0.79 | $0.78 $0.81 |
| Sep 9, 2026 | $0.85 | $0.87 | $0.78 | $0.79 | $-0.04 | -5.22% | 135,464 | $0.81 | $0.78 $0.87 |
| Sep 8, 2026 | $0.84 | $0.88 | $0.78 | $0.84 | +$0.04 | +5.12% | 323,718 | $0.83 | $0.78 $0.88 |
| Sep 4, 2026 | $0.80 | $0.81 | $0.79 | $0.79 | $-0.01 | -1.49% | 90,484 | $0.80 | $0.79 $0.81 |
| Sep 3, 2026 | $0.82 | $0.82 | $0.78 | $0.81 | $-0.01 | -1.67% | 112,970 | $0.81 | $0.78 $0.82 |
| Sep 2, 2026 | $0.81 | $0.85 | $0.80 | $0.82 | $-0.02 | -1.88% | 165,386 | $0.81 | $0.80 $0.85 |
| Sep 1, 2026 | $0.78 | $0.90 | $0.78 | $0.84 | +$0.04 | +4.46% | 465,707 | $0.85 | $0.78 $0.90 |
| Aug 31, 2026 | $0.85 | $0.85 | $0.78 | $0.80 | $-0.04 | -4.60% | 479,835 | $0.81 | $0.78 $0.85 |
| Aug 28, 2026 | $0.88 | $0.91 | $0.82 | $0.84 | $-0.02 | -2.50% | 346,178 | $0.85 | $0.82 $0.91 |
| Aug 27, 2026 | $0.99 | $0.99 | $0.81 | $0.86 | $-0.12 | -12.23% | 1,181,959 | $0.86 | $0.81 $0.99 |
| Aug 26, 2026 | $1.09 | $1.16 | $0.92 | $0.98 | +$0.03 | +3.17% | 2,818,695 | $1.03 | $0.92 $1.16 |
| Aug 25, 2026 | $0.82 | $0.99 | $0.80 | $0.95 | +$0.14 | +17.97% | 2,148,901 | $0.94 | $0.80 $0.99 |
| Aug 24, 2026 | $0.70 | $0.85 | $0.68 | $0.81 | +$0.16 | +25.75% | 2,803,207 | $0.78 | $0.68 $0.85 |
| Aug 21, 2026 | $0.66 | $0.67 | $0.62 | $0.64 | +$0.00 | +0.03% | 14,845 | $0.65 | $0.62 $0.67 |