NASDAQ:APRE | Historical Stock Price | Aprea Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$2.11$9.87$46.22$216.41$1,013.252019-10-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.70$4.70116,700——
2023-12-28$3.74$3.749,200——
2023-12-27$3.70$3.705,900——
2023-12-26$3.65$3.6514,800——
2023-12-22$3.74$3.744,500——
2023-12-21$3.80$3.805,700——
2023-12-20$3.92$3.927,300——
2023-12-19$3.90$3.906,600——
2023-12-18$4.15$4.154,100——
2023-12-15$3.84$3.842,000——
2023-12-14$4.15$4.1514,500——
2023-12-13$3.92$3.925,300——
2023-12-12$3.99$3.9921,100——
2023-12-11$3.69$3.68400——
2023-12-08$3.69$3.685,600——
2023-12-07$3.68$3.681,700——
2023-12-06$3.64$3.641,900——
2023-12-05$3.70$3.702,700——
2023-12-04$3.70$3.702,700——
2023-12-01$3.64$3.64300——
2023-11-30$3.64$3.6419,600——
2023-11-29$3.61$3.6111,700——
2023-11-28$3.75$3.752,200——
2023-11-27$3.69$3.692,900——
2023-11-24$3.88$3.883,600——
2023-11-22$3.68$3.681,800——
2023-11-21$3.75$3.756,900——
2023-11-20$3.75$3.751,400——
2023-11-17$3.77$3.77800——
2023-11-16$3.75$3.752,600——
2023-11-15$4.00$4.006,700——
2023-11-14$4.10$4.1017,800——
2023-11-13$3.99$3.992,900——
2023-11-10$3.84$3.8411,300——
2023-11-09$4.05$4.051,200——
2023-11-08$4.07$4.076,100——
2023-11-07$4.11$4.111,600——
2023-11-06$4.00$4.003,100——
2023-11-03$4.00$4.009,100——
2023-11-02$3.56$3.56800——
2023-11-01$3.46$3.469,700——
2023-10-31$3.36$3.3611,100——
2023-10-30$3.58$3.584,400——
2023-10-27$3.54$3.5417,900——
2023-10-26$3.86$3.861,200——
2023-10-25$3.93$3.936,400——
2023-10-24$3.95$3.9524,800——
2023-10-23$3.91$3.919,700——
2023-10-20$4.08$4.0850,400——
2023-10-19$5.00$5.001,100——
2023-10-18$5.17$5.176,700——
2023-10-17$5.33$5.338,800——
2023-10-16$5.20$5.2016,300——
2023-10-13$5.26$5.2626,200——
2023-10-12$5.26$5.269,600——
2023-10-11$5.26$5.2636,500——
2023-10-10$5.03$5.0312,600——
2023-10-09$5.14$5.146,900——
2023-10-06$4.82$4.8218,100——
2023-10-05$4.87$4.8754,700——
2023-10-04$4.82$4.8263,800——
2023-10-03$4.27$4.2716,800——
2023-10-02$4.01$4.013,600——
2023-09-29$4.17$4.171,400——
2023-09-28$4.07$4.073,300——
2023-09-27$4.02$4.023,100——
2023-09-26$4.17$4.172,200——
2023-09-25$4.09$4.097,100——
2023-09-22$4.15$4.157,200——
2023-09-21$4.31$4.313,500——
2023-09-20$4.35$4.3518,300——
2023-09-19$4.10$4.102,500——
2023-09-18$4.11$4.113,900——
2023-09-15$4.00$4.0018,900——
2023-09-14$4.00$4.007,100——
2023-09-13$4.05$4.055,500——
2023-09-12$4.02$4.0210,800——
2023-09-11$4.08$4.0819,900——
2023-09-08$3.97$3.976,900——
2023-09-07$3.88$3.881,000——
2023-09-06$3.98$3.987,300——
2023-09-05$3.87$3.874,800——
2023-09-01$3.78$3.787,600——
2023-08-31$3.70$3.701,800——
2023-08-30$3.73$3.735,200——
2023-08-29$3.64$3.6414,400——
2023-08-28$3.65$3.6513,000——
2023-08-25$3.64$3.647,700——
2023-08-24$3.65$3.6510,500——
2023-08-23$3.65$3.657,500——
2023-08-22$3.76$3.7610,500——
2023-08-21$3.72$3.724,700——
2023-08-18$3.89$3.8929,200——
2023-08-17$3.60$3.6020,900——
2023-08-16$3.60$3.6013,300——
2023-08-15$3.63$3.6317,100——
2023-08-14$3.85$3.8526,700——
2023-08-11$4.00$4.008,600——
2023-08-10$3.98$3.988,500——
2023-08-09$3.88$3.8818,800——
2023-08-08$4.00$4.0038,200——
2023-08-07$3.87$3.8724,500——
2023-08-04$4.00$4.0036,900——
2023-08-03$3.82$3.8241,000——
2023-08-02$3.57$3.5765,700——
2023-08-01$3.10$3.1020,900——
2023-07-31$3.10$3.1010,000——
2023-07-28$3.08$3.086,100——
2023-07-27$2.93$2.938,700——
2023-07-26$3.00$3.0012,900——
2023-07-25$2.95$2.9545,200——
2023-07-24$3.12$3.1243,100——
2023-07-21$3.25$3.2521,900——
2023-07-20$3.42$3.42102,300——
2023-07-19$3.42$3.42140,500——
2023-07-18$3.50$3.501,787,100——
2023-07-17$3.22$3.2210,200——
2023-07-14$3.13$3.134,300——
2023-07-13$3.32$3.325,900——
2023-07-12$3.18$3.184,400——
2023-07-11$2.97$2.976,200——
2023-07-10$2.89$2.8913,000——
2023-07-07$2.89$2.8910,900——
2023-07-06$2.91$2.914,700——
2023-07-05$3.12$3.123,700——
2023-07-03$3.24$3.242,200——
2023-06-30$3.15$3.159,300——
2023-06-29$2.98$2.988,600——
2023-06-28$3.01$3.013,500——
2023-06-27$3.12$3.129,200——
2023-06-26$3.16$3.168,300——
2023-06-23$3.15$3.1520,900——
2023-06-22$3.19$3.197,500——
2023-06-21$3.34$3.346,100——
2023-06-20$3.50$3.507,900——
2023-06-16$3.56$3.5628,700——
2023-06-15$3.41$3.4126,300——
2023-06-14$3.40$3.4014,300——
2023-06-13$3.34$3.3419,600——
2023-06-12$3.25$3.2538,300——
2023-06-09$3.53$3.5310,300——
2023-06-08$3.48$3.4818,700——
2023-06-07$3.55$3.5514,500——
2023-06-06$3.75$3.7525,500——
2023-06-05$3.55$3.5514,500——
2023-06-02$3.61$3.6128,300——
2023-06-01$3.66$3.6624,500——
2023-05-31$3.85$3.8516,200——
2023-05-30$3.80$3.8016,800——
2023-05-26$3.40$3.4013,800——
2023-05-25$3.59$3.5910,500——
2023-05-24$3.66$3.669,500——
2023-05-23$3.65$3.6531,100——
2023-05-22$3.75$3.7516,600——
2023-05-19$3.84$3.8411,700——
2023-05-18$3.74$3.748,000——
2023-05-17$3.84$3.844,600——
2023-05-16$3.89$3.8911,100——
2023-05-15$3.66$3.669,300——
2023-05-12$3.95$3.955,700——
2023-05-11$3.91$3.912,800——
2023-05-10$3.85$3.854,300——
2023-05-09$3.89$3.896,700——
2023-05-08$3.94$3.943,200——
2023-05-05$3.90$3.907,100——
2023-05-04$3.84$3.847,700——
2023-05-03$3.85$3.8512,700——
2023-05-02$3.90$3.902,000——
2023-05-01$3.85$3.859,100——
2023-04-28$3.97$3.978,000——
2023-04-27$3.97$3.973,300——
2023-04-26$3.82$3.8214,200——
2023-04-25$3.78$3.7821,800——
2023-04-24$3.91$3.9121,400——
2023-04-21$3.92$3.924,800——
2023-04-20$3.93$3.934,900——
2023-04-19$4.06$4.064,900——
2023-04-18$4.26$4.262,000——
2023-04-17$4.05$4.055,700——
2023-04-14$4.10$4.1030,900——
2023-04-13$4.20$4.2010,200——
2023-04-12$4.05$4.0520,700——
2023-04-11$4.18$4.1825,500——
2023-04-10$4.21$4.217,900——
2023-04-06$4.42$4.4262,400——
2023-04-05$3.84$3.8412,400——
2023-04-04$3.98$3.9813,900——
2023-04-03$4.19$4.197,300——
2023-03-31$4.44$4.444,900——
2023-03-30$4.60$4.603,400——
2023-03-29$4.55$4.557,500——
2023-03-28$4.61$4.6111,300——
2023-03-27$4.70$4.704,500——
2023-03-24$4.60$4.601,900——
2023-03-23$4.75$4.758,800——
2023-03-22$4.82$4.8216,200——
2023-03-21$5.03$5.0331,400——
2023-03-20$5.14$5.146,000——
2023-03-17$5.17$5.179,600——
2023-03-16$5.15$5.154,300——
2023-03-15$5.22$5.2258,200——
2023-03-14$5.18$5.1829,200——
2023-03-13$5.11$5.1114,100——
2023-03-10$5.04$5.0415,200——
2023-03-09$5.08$5.084,000——
2023-03-08$4.93$4.9311,600——
2023-03-07$4.86$4.8638,000——
2023-03-06$5.13$5.1310,900——
2023-03-03$5.25$5.257,200——
2023-03-02$5.21$5.216,800——
2023-03-01$5.20$5.205,100——
2023-02-28$5.13$5.135,900——
2023-02-27$5.06$5.0615,700——
2023-02-24$5.10$5.1033,300——
2023-02-23$5.05$5.05114,500——
2023-02-22$6.31$6.3131,300——
2023-02-21$6.30$6.3028,400——
2023-02-17$6.92$6.928,500——
2023-02-16$7.10$7.1018,500——
2023-02-15$7.80$7.8025,000——
2023-02-14$8.20$8.2069,700——
2023-02-13$0.47$0.470——
2023-02-10$9.48$9.487,350——
2023-02-09$10.40$10.402,465——
2023-02-08$10.40$10.401,575——
2023-02-07$10.04$10.044,980——
2023-02-06$10.20$10.205,945——
2023-02-03$10.48$10.485,940——
2023-02-02$10.42$10.424,075——
2023-02-01$10.00$10.002,300——
2023-01-31$10.02$10.028,445——
2023-01-30$9.92$9.925,280——
2023-01-27$9.48$9.483,125——
2023-01-26$9.54$9.541,745——
2023-01-25$10.00$10.004,655——
2023-01-24$9.60$9.608,160——
2023-01-23$9.58$9.587,400——
2023-01-20$9.80$9.802,970——
2023-01-19$9.76$9.766,385——
2023-01-18$10.56$10.569,715——
2023-01-17$11.14$11.1440,350——
2023-01-13$9.76$9.769,950——
2023-01-12$10.00$10.0025,635——
2023-01-11$10.20$10.20129,515——
2023-01-10$9.10$9.102,420——
2023-01-09$9.16$9.163,300——
2023-01-06$9.12$9.125,625——
2023-01-05$10.30$10.3020,925——
2023-01-04$7.88$7.884,465——
2023-01-03$7.50$7.505,960——