Aprea Therapeutics, Inc. (APRE)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.41 | 5.45 | 5.33 | 5.45 | 5.45 | 2,189 |
| 01 may 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3,000 |
| 30 abr 2024 | 5.16 | 5.17 | 4.90 | 5.10 | 5.10 | 14,900 |
| 29 abr 2024 | 5.01 | 5.26 | 5.00 | 5.08 | 5.08 | 2,600 |
| 26 abr 2024 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 4,800 |
| 25 abr 2024 | 5.02 | 5.47 | 5.02 | 5.35 | 5.35 | 9,100 |
| 24 abr 2024 | 5.37 | 5.37 | 5.07 | 5.17 | 5.17 | 6,300 |
| 23 abr 2024 | 5.14 | 5.62 | 5.14 | 5.37 | 5.37 | 2,700 |
| 22 abr 2024 | 5.75 | 5.75 | 5.12 | 5.12 | 5.12 | 11,800 |
| 19 abr 2024 | 5.59 | 5.78 | 5.31 | 5.35 | 5.35 | 7,300 |
| 18 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 900 |
| 17 abr 2024 | 5.71 | 5.85 | 5.71 | 5.73 | 5.73 | 2,300 |
| 16 abr 2024 | 5.73 | 5.98 | 5.68 | 5.85 | 5.85 | 5,100 |
| 15 abr 2024 | 6.00 | 6.01 | 5.70 | 5.90 | 5.90 | 8,400 |
| 12 abr 2024 | 6.23 | 6.23 | 5.69 | 5.71 | 5.71 | 4,700 |
| 11 abr 2024 | 5.87 | 6.16 | 5.85 | 5.90 | 5.90 | 4,600 |
| 10 abr 2024 | 5.91 | 6.20 | 5.32 | 6.20 | 6.20 | 6,700 |
| 09 abr 2024 | 5.90 | 6.31 | 5.90 | 6.04 | 6.04 | 7,200 |
| 08 abr 2024 | 6.17 | 6.40 | 5.82 | 6.20 | 6.20 | 11,700 |
| 05 abr 2024 | 6.27 | 6.47 | 6.00 | 6.30 | 6.30 | 9,800 |
| 04 abr 2024 | 6.10 | 6.48 | 6.00 | 6.17 | 6.17 | 16,900 |
| 03 abr 2024 | 6.67 | 6.70 | 6.30 | 6.67 | 6.67 | 10,700 |
| 02 abr 2024 | 6.29 | 6.60 | 6.21 | 6.60 | 6.60 | 10,100 |
| 01 abr 2024 | 6.64 | 6.64 | 6.13 | 6.35 | 6.35 | 4,900 |
| 28 mar 2024 | 5.92 | 6.80 | 5.91 | 6.69 | 6.69 | 28,800 |
| 27 mar 2024 | 6.31 | 6.31 | 5.95 | 6.07 | 6.07 | 16,700 |
| 26 mar 2024 | 6.04 | 6.12 | 5.92 | 5.92 | 5.92 | 10,100 |
| 25 mar 2024 | 6.11 | 6.20 | 5.95 | 6.08 | 6.08 | 10,800 |
| 22 mar 2024 | 6.13 | 6.20 | 6.00 | 6.12 | 6.12 | 5,200 |
| 21 mar 2024 | 6.63 | 6.63 | 5.88 | 6.35 | 6.35 | 51,600 |
| 20 mar 2024 | 6.69 | 6.74 | 6.48 | 6.50 | 6.50 | 4,000 |
| 19 mar 2024 | 6.61 | 6.88 | 6.55 | 6.74 | 6.74 | 15,800 |
| 18 mar 2024 | 6.22 | 6.79 | 5.79 | 6.55 | 6.55 | 28,300 |
| 15 mar 2024 | 5.59 | 6.20 | 5.57 | 6.19 | 6.19 | 33,900 |
| 14 mar 2024 | 5.60 | 5.87 | 5.05 | 5.31 | 5.31 | 28,200 |
| 13 mar 2024 | 6.18 | 6.26 | 5.55 | 5.55 | 5.55 | 26,400 |
| 12 mar 2024 | 6.57 | 6.76 | 6.12 | 6.16 | 6.16 | 51,900 |
| 11 mar 2024 | 8.08 | 8.10 | 6.27 | 6.77 | 6.77 | 1,152,500 |
| 08 mar 2024 | 7.63 | 7.63 | 7.09 | 7.13 | 7.13 | 4,100 |
| 07 mar 2024 | 8.15 | 8.40 | 7.40 | 7.45 | 7.45 | 28,600 |
| 06 mar 2024 | 8.09 | 8.29 | 8.09 | 8.29 | 8.29 | 1,800 |
| 05 mar 2024 | 8.40 | 8.40 | 7.30 | 8.17 | 8.17 | 13,200 |
| 04 mar 2024 | 8.25 | 8.40 | 7.65 | 8.40 | 8.40 | 7,400 |
| 01 mar 2024 | 8.47 | 8.85 | 7.72 | 8.00 | 8.00 | 28,900 |
| 29 feb 2024 | 7.35 | 8.49 | 7.35 | 8.46 | 8.46 | 15,000 |
| 28 feb 2024 | 7.16 | 7.28 | 7.16 | 7.20 | 7.20 | 2,300 |
| 27 feb 2024 | 7.15 | 7.48 | 6.83 | 7.27 | 7.27 | 19,600 |
| 26 feb 2024 | 7.26 | 7.50 | 7.07 | 7.15 | 7.15 | 14,200 |
| 23 feb 2024 | 6.47 | 7.50 | 6.47 | 7.24 | 7.24 | 19,100 |
| 22 feb 2024 | 6.25 | 6.40 | 6.20 | 6.37 | 6.37 | 3,400 |
| 21 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 600 |
| 20 feb 2024 | 5.80 | 6.28 | 5.56 | 6.28 | 6.28 | 22,700 |
| 16 feb 2024 | 5.67 | 6.10 | 5.50 | 5.83 | 5.83 | 3,300 |
| 15 feb 2024 | 5.77 | 5.86 | 5.50 | 5.70 | 5.70 | 6,500 |
| 14 feb 2024 | 6.18 | 6.18 | 5.51 | 5.97 | 5.97 | 10,300 |
| 13 feb 2024 | 6.43 | 6.63 | 5.91 | 5.91 | 5.91 | 20,700 |
| 12 feb 2024 | 6.33 | 6.47 | 6.33 | 6.40 | 6.40 | 4,200 |
| 09 feb 2024 | 6.40 | 6.74 | 6.00 | 6.00 | 6.00 | 5,600 |
| 08 feb 2024 | 6.61 | 6.88 | 6.05 | 6.88 | 6.88 | 9,800 |
| 07 feb 2024 | 7.71 | 7.71 | 6.42 | 6.62 | 6.62 | 15,500 |
| 06 feb 2024 | 6.77 | 7.42 | 6.24 | 7.34 | 7.34 | 47,700 |
| 05 feb 2024 | 5.43 | 6.70 | 5.01 | 6.56 | 6.56 | 67,900 |
| 02 feb 2024 | 6.07 | 6.07 | 5.52 | 5.72 | 5.72 | 10,300 |
| 01 feb 2024 | 5.28 | 5.76 | 4.94 | 5.70 | 5.70 | 68,800 |
| 31 ene 2024 | 5.04 | 5.46 | 5.03 | 5.17 | 5.17 | 2,500 |
| 30 ene 2024 | 5.19 | 5.25 | 5.09 | 5.15 | 5.15 | 5,800 |
| 29 ene 2024 | 5.23 | 5.31 | 5.09 | 5.09 | 5.09 | 3,400 |
| 26 ene 2024 | 5.30 | 5.60 | 4.82 | 5.20 | 5.20 | 18,500 |
| 25 ene 2024 | 5.80 | 5.95 | 5.50 | 5.50 | 5.50 | 4,100 |
| 24 ene 2024 | 5.50 | 5.80 | 5.29 | 5.62 | 5.62 | 14,200 |
| 23 ene 2024 | 5.72 | 6.00 | 5.32 | 5.60 | 5.60 | 29,500 |
| 22 ene 2024 | 6.00 | 6.02 | 5.38 | 5.82 | 5.82 | 19,000 |
| 19 ene 2024 | 5.50 | 5.70 | 5.34 | 5.39 | 5.39 | 10,800 |
| 18 ene 2024 | 5.11 | 5.62 | 5.11 | 5.17 | 5.17 | 32,900 |
| 17 ene 2024 | 5.85 | 5.92 | 5.03 | 5.23 | 5.23 | 5,600 |
| 16 ene 2024 | 5.69 | 6.05 | 5.20 | 6.02 | 6.02 | 20,900 |
| 12 ene 2024 | 5.80 | 5.99 | 5.26 | 5.58 | 5.58 | 8,300 |
| 11 ene 2024 | 5.55 | 5.78 | 5.55 | 5.73 | 5.73 | 6,300 |
| 10 ene 2024 | 6.41 | 6.80 | 5.30 | 5.96 | 5.96 | 27,600 |
| 09 ene 2024 | 5.15 | 6.45 | 5.15 | 6.22 | 6.22 | 40,800 |
| 08 ene 2024 | 5.06 | 5.21 | 4.94 | 5.05 | 5.05 | 5,500 |
| 05 ene 2024 | 5.40 | 5.40 | 5.01 | 5.03 | 5.03 | 3,900 |
| 04 ene 2024 | 5.16 | 5.46 | 5.04 | 5.04 | 5.04 | 7,100 |
| 03 ene 2024 | 5.19 | 5.25 | 4.90 | 5.22 | 5.22 | 11,700 |
| 02 ene 2024 | 4.70 | 5.00 | 4.64 | 5.00 | 5.00 | 14,200 |
| 29 dic 2023 | 3.63 | 4.89 | 3.62 | 4.70 | 4.70 | 116,700 |
| 28 dic 2023 | 3.51 | 3.74 | 3.51 | 3.74 | 3.74 | 9,200 |
| 27 dic 2023 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | 5,900 |
| 26 dic 2023 | 3.67 | 3.72 | 3.52 | 3.65 | 3.65 | 14,800 |
| 22 dic 2023 | 3.72 | 3.81 | 3.57 | 3.74 | 3.74 | 4,500 |
| 21 dic 2023 | 3.83 | 3.91 | 3.80 | 3.80 | 3.80 | 5,700 |
| 20 dic 2023 | 3.65 | 3.92 | 3.58 | 3.92 | 3.92 | 7,300 |
| 19 dic 2023 | 4.14 | 4.14 | 3.83 | 3.90 | 3.90 | 6,600 |
| 18 dic 2023 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 4,100 |
| 15 dic 2023 | 4.08 | 4.15 | 3.76 | 3.84 | 3.84 | 2,000 |
| 14 dic 2023 | 3.87 | 4.22 | 3.87 | 4.15 | 4.15 | 14,500 |
| 13 dic 2023 | 3.92 | 4.12 | 3.91 | 3.92 | 3.92 | 5,300 |
| 12 dic 2023 | 3.64 | 3.99 | 3.50 | 3.99 | 3.99 | 21,100 |
| 11 dic 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 400 |
| 08 dic 2023 | 3.74 | 3.81 | 3.58 | 3.68 | 3.68 | 5,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.