Historical Data for Aprea Therapeutics Inc. (APRE)

$ 27.01   0.07 (+0.26%) Volume: 123.61k 4:00 PM EDT Jun 5, 2020
After Hours:  $ 27.01 0.00 (0.00%) Volume: 622 4:01 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 27.31 27.66 26.10 27.01 123.61k 0.07 0.26% 27.01 3.33m 1,412
06/04/20 26.25 28.12 26.25 26.94 44.17k 0.38 1.43% 26.94 1.19m 716
06/03/20 26.63 26.97 25.65 26.56 104.84k 0.38 1.45% 26.56 2.74m 1,183
06/02/20 27.22 28.84 25.55 26.18 147.4k -1.03 -3.79% 26.18 3.9m 1,527
06/01/20 27.22 28.2041 27.00 27.21 166.65k 0.35 1.30% 27.21 4.6m 1,101
05/29/20 26.48 27.50 25.81 26.86 159.96k 0.48 1.82% 26.86 4.29m 1,293
05/28/20 26.23 29.80 25.4501 26.38 97.04k 0.66 2.57% 26.38 2.59m 1,382
05/27/20 26.00 27.00 24.94 25.72 262.48k 0.25 0.98% 25.72 6.7m 1,638
05/26/20 30.11 30.49 25.25 25.47 248.63k -3.53 -12.17% 25.47 6.65m 2,195
05/22/20 29.66 31.2773 28.13 29.00 114.26k -1.02 -3.40% 29.00 3.36m 1,404
05/21/20 33.17 33.17 29.01 30.02 139.98k -2.67 -8.17% 30.02 4.26m 1,698
05/20/20 32.09 33.4499 31.00 32.69 88.74k 1.77 5.72% 32.69 2.86m 1,321
05/19/20 35.51 35.88 30.26 30.92 237.14k -6.16 -16.61% 30.92 7.75m 2,460
05/18/20 37.95 38.47 36.53 37.08 59.44k 1.01 2.80% 37.08 2.23m 1,131
05/15/20 35.26 38.50 34.35 36.07 55.11k 1.73 5.04% 36.07 2m 700
05/14/20 32.97 34.36 30.31 34.34 48.3k 0.79 2.35% 34.34 1.59m 893
05/13/20 34.73 37.25 33.52 33.55 52.1k -1.55 -4.42% 33.55 1.83m 966
05/12/20 37.98 38.795 34.87 35.10 75.76k -2.30 -6.15% 35.10 2.79m 769
05/11/20 35.34 38.05 35.30 37.40 73.96k 2.40 6.86% 37.40 2.74m 994
05/08/20 34.08 36.23 34.08 35.00 86.93k 0.79 2.31% 35.00 3.07m 832
05/07/20 32.92 34.50 32.88 34.21 53.14k 1.28 3.89% 34.21 1.79m 551
05/06/20 34.00 34.00 31.56 32.93 25.87k -0.71 -2.11% 32.93 864.7k 460
05/05/20 32.96 33.75 30.74 33.64 142.68k 1.17 3.60% 33.64 4.73m 1,055