Aprea Therapeutics Inc. Common stockのデータ

Aprea Therapeutics Inc. Common stockの基本情報

名前 Aprea Therapeutics Inc. Common stock
ティッカー APRE
国 United States
上場年 2019.0
セクター Health Care

Aprea Therapeutics Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.45 7.01 7.4 7.11 1428200.0 7.11
2021-02-12 7.55 7.06 7.36 7.28 1014200.0 7.28
2021-02-11 8.46 7.33 8.45 7.35 3578000.0 7.35
2021-02-10 8.3 7.23 7.26 8.15 4207100.0 8.15
2021-02-09 7.35 6.85 7.03 7.16 1386100.0 7.16
2021-02-08 7.14 6.7 6.89 6.93 1745300.0 6.93
2021-02-05 6.93 6.4 6.5 6.65 1585600.0 6.65
2021-02-04 7.14 6.32 7.0 6.38 2446000.0 6.38
2021-02-03 7.5 6.3 6.3 6.72 5915700.0 6.72
2021-02-02 6.4 5.65 5.85 6.23 3100500.0 6.23
2021-02-01 5.8 5.56 5.61 5.78 1350500.0 5.78
2021-01-29 5.78 5.34 5.53 5.52 1979600.0 5.52
2021-01-28 5.58 5.12 5.41 5.41 1393200.0 5.41
2021-01-27 5.63 5.26 5.48 5.38 2053900.0 5.38
2021-01-26 5.73 5.62 5.69 5.64 1711300.0 5.64
2021-01-25 5.86 5.53 5.84 5.7 1407600.0 5.7
2021-01-22 6.0 5.67 5.87 5.71 1628900.0 5.71
2021-01-21 5.9 5.46 5.75 5.87 1963700.0 5.87
2021-01-20 6.04 5.31 5.4 5.64 3035400.0 5.64
2021-01-19 5.43 5.14 5.2 5.4 1915900.0 5.4
2021-01-15 5.25 5.06 5.18 5.15 1534900.0 5.15
2021-01-14 5.29 5.13 5.25 5.21 1669700.0 5.21
2021-01-13 5.59 5.12 5.58 5.2 3409100.0 5.2
2021-01-12 5.3 5.05 5.29 5.13 1378300.0 5.13
2021-01-11 5.42 5.06 5.11 5.24 1949300.0 5.24
2021-01-08 5.25 4.95 5.17 5.1 1499000.0 5.1
2021-01-07 5.2 4.95 5.02 5.12 2040500.0 5.12
2021-01-06 5.2 4.76 5.04 4.9 1982800.0 4.9
2021-01-05 4.95 4.67 4.7 4.9 2289500.0 4.9
2021-01-04 5.03 4.66 4.94 4.73 1962800.0 4.73
2020-12-31 5.17 4.84 5.15 4.92 2097200.0 4.92
2020-12-30 5.4 4.73 4.97 5.07 4557900.0 5.07
2020-12-29 5.82 5.01 5.68 5.05 6220800.0 5.05
2020-12-28 6.77 5.35 6.35 5.5 16104100.0 5.5
2020-12-24 25.8 24.44 25.65 25.09 113700.0 25.09
2020-12-23 28.39 24.5 27.31 25.2 178500.0 25.2
2020-12-22 27.53 25.67 25.97 27.31 99600.0 27.31
2020-12-21 26.09 24.6 25.5 25.82 187500.0 25.82
2020-12-18 28.18 25.71 28.17 25.93 601600.0 25.93
2020-12-17 29.0 27.0 28.5 27.63 203200.0 27.63
2020-12-16 30.28 28.26 29.75 28.43 186000.0 28.43
2020-12-15 29.83 28.27 29.1 29.73 90500.0 29.73
2020-12-14 29.9 28.13 28.45 28.75 183200.0 28.75
2020-12-11 30.0 27.05 28.38 27.56 167200.0 27.56
2020-12-10 29.25 27.5 28.09 28.34 214100.0 28.34
2020-12-09 30.99 27.69 30.5 27.9 300700.0 27.9
2020-12-08 30.8 28.3 30.43 30.65 406900.0 30.65
2020-12-07 30.7 25.97 25.97 30.67 274300.0 30.67
2020-12-04 27.11 25.57 26.32 26.94 137000.0 26.94
2020-12-03 25.67 23.94 24.3 25.34 101600.0 25.34
2020-12-02 24.61 23.58 24.61 24.44 113000.0 24.44
2020-12-01 25.96 24.26 25.96 24.58 202400.0 24.58
2020-11-30 28.0 24.66 27.57 25.24 199500.0 25.24
2020-11-27 26.93 24.1 24.1 26.45 81100.0 26.45
2020-11-25 24.71 23.6 24.62 24.0 163100.0 24.0
2020-11-24 25.05 23.89 25.05 24.66 122500.0 24.66
2020-11-23 25.46 23.53 24.38 24.48 165200.0 24.48
2020-11-20 25.0 20.6 20.85 24.84 684000.0 24.84
2020-11-19 21.0 20.26 20.45 20.98 120800.0 20.98
2020-11-18 21.33 20.37 20.96 20.44 149000.0 20.44
2020-11-17 21.4 20.66 21.18 20.81 214000.0 20.81
2020-11-16 21.82 20.9 21.61 21.0 155800.0 21.0
2020-11-13 22.03 20.88 22.03 21.39 202200.0 21.39
2020-11-12 21.26 20.6 20.73 21.0 101700.0 21.0
2020-11-11 22.58 20.47 21.83 20.91 92000.0 20.91
2020-11-10 23.41 19.96 20.22 21.7 222400.0 21.7
2020-11-09 20.78 19.75 20.14 20.01 201300.0 20.01
2020-11-06 21.23 19.67 21.08 20.4 341100.0 20.4
2020-11-05 22.35 20.03 22.35 20.08 212600.0 20.08
2020-11-04 22.82 21.22 21.66 21.95 272200.0 21.95
2020-11-03 22.5 20.5 21.89 21.78 306300.0 21.78
2020-11-02 23.48 21.41 22.93 21.65 126700.0 21.65
2020-10-30 24.17 21.29 22.58 21.81 119700.0 21.81
2020-10-29 23.28 22.25 23.06 22.6 203600.0 22.6
2020-10-28 25.67 23.05 24.95 23.28 140800.0 23.28
2020-10-27 26.39 24.9 25.84 25.67 127900.0 25.67
2020-10-26 27.09 25.04 26.4 26.0 58500.0 26.0
2020-10-23 27.14 25.77 26.81 26.78 49100.0 26.78
2020-10-22 27.82 24.83 24.89 26.59 90000.0 26.59
2020-10-21 26.43 23.84 24.65 26.0 98500.0 26.0
2020-10-20 24.8 22.23 23.97 24.55 167300.0 24.55
2020-10-19 24.16 22.4 24.16 23.5 227700.0 23.5
2020-10-16 25.58 23.3 25.35 24.04 371300.0 24.04
2020-10-15 26.17 25.06 25.71 25.83 291800.0 25.83
2020-10-14 27.14 25.1 26.83 25.75 127400.0 25.75
2020-10-13 27.14 26.0 26.26 26.5 284100.0 26.5
2020-10-12 28.79 25.7 28.7 26.11 74900.0 26.11
2020-10-09 29.69 27.27 28.12 28.65 116000.0 28.65
2020-10-08 29.92 28.24 29.5 29.15 60800.0 29.15
2020-10-07 29.5 26.99 27.01 29.39 128600.0 29.39
2020-10-06 27.75 25.5 27.48 27.0 201800.0 27.0
2020-10-05 27.76 25.23 25.23 26.71 330400.0 26.71
2020-10-02 26.18 24.67 25.68 25.06 37200.0 25.06
2020-10-01 27.14 24.23 24.33 26.07 130200.0 26.07
2020-09-30 24.29 22.68 22.68 24.06 62600.0 24.06
2020-09-29 23.24 21.92 22.66 22.62 85500.0 22.62
2020-09-28 23.76 21.58 23.76 22.65 97700.0 22.65
2020-09-25 23.95 21.47 21.47 23.43 111800.0 23.43
2020-09-24 22.31 21.22 22.0 21.66 76400.0 21.66
2020-09-23 25.16 21.8 24.97 21.89 145400.0 21.89
2020-09-22 26.6 24.71 26.53 24.86 111800.0 24.86
2020-09-21 29.91 26.51 29.6 26.53 90000.0 26.53
2020-09-18 31.45 29.37 29.73 29.56 305700.0 29.56
2020-09-17 29.78 28.2 28.2 29.26 72800.0 29.26
2020-09-16 29.21 28.51 28.8 28.75 81700.0 28.75
2020-09-15 28.82 27.59 27.9 28.52 71100.0 28.52
2020-09-14 28.78 27.29 27.86 27.78 100500.0 27.78
2020-09-11 28.94 26.41 27.02 27.01 90600.0 27.01
2020-09-10 27.28 23.37 25.9 26.62 114800.0 26.62
2020-09-09 26.52 25.44 25.92 25.9 114300.0 25.9
2020-09-08 29.29 25.5 25.66 26.67 104300.0 26.67
2020-09-04 25.99 24.12 25.46 25.74 72600.0 25.74
2020-09-03 25.75 24.28 25.75 25.12 132300.0 25.12
2020-09-02 26.15 25.0 26.07 26.01 63100.0 26.01
2020-09-01 28.07 25.8 27.19 26.07 39700.0 26.07
2020-08-31 27.98 26.5 27.17 27.1 29400.0 27.1
2020-08-28 27.32 26.51 26.9 27.32 18000.0 27.32
2020-08-27 27.68 25.5 27.15 26.82 24600.0 26.82
2020-08-26 27.43 26.71 26.96 26.89 21800.0 26.89
2020-08-25 27.08 26.14 26.33 27.08 15500.0 27.08
2020-08-24 28.91 25.74 28.91 26.37 45800.0 26.37
2020-08-21 28.99 27.9 27.9 28.64 22500.0 28.64
2020-08-20 28.74 27.7 28.55 28.31 24500.0 28.31
2020-08-19 29.88 29.0 29.04 29.17 34800.0 29.17
2020-08-18 29.74 28.68 28.99 29.48 29800.0 29.48
2020-08-17 28.99 27.8 27.9 28.99 16500.0 28.99
2020-08-14 28.75 27.5 27.89 27.62 51400.0 27.62
2020-08-13 28.37 27.84 28.31 28.0 59700.0 28.0
2020-08-12 29.24 26.85 27.76 28.15 113300.0 28.15
2020-08-11 30.5 27.75 30.5 28.07 64300.0 28.07
2020-08-10 30.51 29.8 30.29 30.38 73800.0 30.38
2020-08-07 30.15 29.53 29.55 30.1 42100.0 30.1
2020-08-06 29.84 29.11 29.84 29.61 51900.0 29.61
2020-08-05 29.71 28.13 28.98 29.71 65800.0 29.71
2020-08-04 29.26 28.09 28.38 28.82 51300.0 28.82
2020-08-03 28.47 27.55 27.62 28.37 35900.0 28.37
2020-07-31 28.09 27.3 27.61 27.43 65300.0 27.43
2020-07-30 28.09 27.06 27.75 27.82 75800.0 27.82
2020-07-29 28.34 26.41 26.5 27.95 98800.0 27.95
2020-07-28 28.21 26.5 26.79 26.53 68300.0 26.53
2020-07-27 27.2 26.03 26.06 27.16 63300.0 27.16
2020-07-24 26.91 25.5 25.62 26.0 84800.0 26.0
2020-07-23 27.58 25.61 27.06 25.67 81800.0 25.67
2020-07-22 28.04 26.32 27.62 27.38 90200.0 27.38
2020-07-21 29.4 27.49 28.31 27.96 77600.0 27.96
2020-07-20 29.61 28.21 28.72 28.41 88500.0 28.41
2020-07-17 31.3 28.34 31.3 28.67 83000.0 28.67
2020-07-16 32.48 29.03 31.06 31.22 143100.0 31.22
2020-07-15 30.09 29.1 29.19 29.62 91000.0 29.62
2020-07-14 29.12 26.9 26.9 28.71 131500.0 28.71
2020-07-13 30.07 27.05 29.82 27.11 157700.0 27.11
2020-07-10 30.84 29.33 30.63 29.42 192700.0 29.42
2020-07-09 33.59 30.51 32.85 30.82 197400.0 30.82
2020-07-08 34.29 32.47 33.73 32.84 94200.0 32.84
2020-07-07 35.95 33.8 34.89 34.0 107100.0 34.0
2020-07-06 37.26 34.43 37.04 34.98 103600.0 34.98
2020-07-02 39.99 36.01 39.16 36.6 52700.0 36.6
2020-07-01 39.41 38.16 39.1 38.86 118400.0 38.86
2020-06-30 39.0 36.52 36.86 38.78 77700.0 38.78
2020-06-29 40.22 35.83 38.38 36.46 83400.0 36.46
2020-06-26 39.86 36.27 39.11 38.32 323000.0 38.32
2020-06-25 39.76 38.73 39.47 39.3 221400.0 39.3
2020-06-24 39.53 38.09 39.42 38.82 182200.0 38.82
2020-06-23 41.12 38.75 39.71 39.69 336300.0 39.69
2020-06-22 40.0 36.64 36.9 39.57 292300.0 39.57
2020-06-19 37.97 35.71 36.2 37.9 442100.0 37.9
2020-06-18 36.26 34.5 34.5 36.03 306600.0 36.03
2020-06-17 35.79 33.72 34.79 34.5 418900.0 34.5
2020-06-16 36.44 33.02 33.02 34.12 782100.0 34.12
2020-06-15 32.12 28.41 30.37 32.06 327600.0 32.06
2020-06-12 31.71 29.51 30.74 30.66 345100.0 30.66
2020-06-11 30.62 28.75 30.54 30.05 831100.0 30.05
2020-06-10 31.82 29.06 29.07 30.73 272900.0 30.73
2020-06-09 29.65 27.77 28.35 29.06 148400.0 29.06
2020-06-08 29.05 26.83 27.36 28.61 112900.0 28.61
2020-06-05 27.66 26.1 27.31 27.01 123600.0 27.01
2020-06-04 28.12 26.25 26.25 26.94 44200.0 26.94
2020-06-03 26.97 25.65 26.63 26.56 104800.0 26.56
2020-06-02 28.84 25.55 27.22 26.18 147400.0 26.18
2020-06-01 28.2 27.0 27.22 27.21 166700.0 27.21
2020-05-29 27.5 25.81 26.48 26.86 160000.0 26.86
2020-05-28 29.8 25.45 26.23 26.38 97000.0 26.38
2020-05-27 27.0 24.94 26.0 25.72 262500.0 25.72
2020-05-26 30.49 25.25 30.11 25.47 248600.0 25.47
2020-05-22 31.28 28.13 29.66 29.0 114300.0 29.0
2020-05-21 33.17 29.01 33.17 30.02 140000.0 30.02
2020-05-20 33.45 31.0 32.09 32.69 88700.0 32.69
2020-05-19 35.88 30.26 35.51 30.92 237100.0 30.92
2020-05-18 38.47 36.53 37.95 37.08 59400.0 37.08
2020-05-15 38.5 34.35 35.26 36.07 55100.0 36.07
2020-05-14 34.36 30.31 32.97 34.34 48300.0 34.34
2020-05-13 37.25 33.52 34.73 33.55 52100.0 33.55
2020-05-12 38.79 34.87 37.98 35.1 75800.0 35.1
2020-05-11 38.05 35.3 35.34 37.4 74000.0 37.4
2020-05-08 36.23 34.08 34.08 35.0 86900.0 35.0
2020-05-07 34.5 32.88 32.92 34.21 53100.0 34.21
2020-05-06 34.0 31.56 34.0 32.93 25900.0 32.93
2020-05-05 33.75 30.74 32.96 33.64 142700.0 33.64
2020-05-04 32.86 30.13 30.96 32.47 66600.0 32.47
2020-05-01 32.5 30.35 31.2 31.1 43000.0 31.1
2020-04-30 33.14 31.38 32.55 31.79 33000.0 31.79
2020-04-29 34.4 32.11 34.0 33.2 46400.0 33.2
2020-04-28 34.57 33.3 34.3 33.97 31600.0 33.97
2020-04-27 34.12 33.17 33.79 33.54 28600.0 33.54
2020-04-24 34.28 32.89 33.6 33.75 21600.0 33.75
2020-04-23 34.54 33.1 33.59 33.77 40100.0 33.77
2020-04-22 35.0 33.6 35.0 33.88 20300.0 33.88
2020-04-21 34.99 32.29 33.2 34.0 39500.0 34.0
2020-04-20 35.0 32.93 33.47 33.24 38300.0 33.24
2020-04-17 34.72 33.15 34.72 33.98 23900.0 33.98
2020-04-16 34.61 31.04 33.5 34.03 47000.0 34.03
2020-04-15 34.99 33.31 33.62 34.0 39600.0 34.0
2020-04-14 35.49 33.92 34.66 33.92 26500.0 33.92
2020-04-13 35.76 33.24 33.58 33.8 34800.0 33.8
2020-04-09 35.3 33.0 33.0 33.61 91300.0 33.61
2020-04-08 33.15 30.5 32.66 33.04 56300.0 33.04
2020-04-07 33.94 30.6 33.94 32.23 23000.0 32.23
2020-04-06 33.68 31.42 31.42 32.99 77500.0 32.99
2020-04-03 32.52 30.13 31.91 30.99 44900.0 30.99
2020-04-02 33.92 31.26 33.0 32.5 55600.0 32.5
2020-04-01 34.98 32.15 34.3 32.29 42300.0 32.29
2020-03-31 34.96 32.15 33.38 34.76 81200.0 34.76
2020-03-30 38.01 31.56 35.15 33.49 64500.0 33.49
2020-03-27 35.5 31.01 31.38 34.75 105700.0 34.75
2020-03-26 36.0 26.39 34.9 31.86 125000.0 31.86
2020-03-25 37.0 33.6 35.23 36.0 26400.0 36.0
2020-03-24 36.76 33.18 36.19 35.5 107800.0 35.5
2020-03-23 35.8 31.71 32.87 35.47 105700.0 35.47
2020-03-20 35.88 28.0 35.23 32.6 103300.0 32.6
2020-03-19 35.63 31.61 32.28 35.63 47400.0 35.63
2020-03-18 37.17 31.1 34.45 32.39 136000.0 32.39
2020-03-17 38.63 33.83 35.49 37.0 199400.0 37.0
2020-03-16 37.5 33.62 37.5 35.31 203800.0 35.31
2020-03-13 41.09 32.02 33.23 41.09 127300.0 41.09
2020-03-12 32.93 30.2 30.55 31.82 206400.0 31.82
2020-03-11 35.35 31.25 33.92 32.54 59700.0 32.54
2020-03-10 35.75 31.84 34.05 34.43 88100.0 34.43
2020-03-09 38.0 32.74 34.35 32.86 103300.0 32.86
2020-03-06 37.27 33.78 34.93 36.34 127700.0 36.34
2020-03-05 37.64 33.69 34.66 36.26 146100.0 36.26
2020-03-04 37.02 33.47 36.16 35.41 28100.0 35.41
2020-03-03 37.82 33.4 36.49 35.39 58900.0 35.39
2020-03-02 38.02 33.01 34.13 36.0 94200.0 36.0
2020-02-28 34.8 32.74 32.74 34.3 64600.0 34.3
2020-02-27 37.0 33.0 33.78 34.1 72500.0 34.1
2020-02-26 35.65 32.0 34.91 34.65 78300.0 34.65
2020-02-25 36.71 33.96 36.5 35.0 70400.0 35.0
2020-02-24 36.99 31.67 33.88 36.38 69600.0 36.38
2020-02-21 35.86 31.36 33.87 34.89 32800.0 34.89
2020-02-20 33.98 31.1 32.59 33.6 175300.0 33.6
2020-02-19 34.89 32.02 33.03 32.92 20300.0 32.92
2020-02-18 34.54 31.51 32.13 33.32 48800.0 33.32