ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aprea Therapeutics, Inc. - Common Stock (NQ:APRE)

0.8696 -0.0105 (-1.19%)
Streaming Delayed Price Updated: 1:17 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.8733 0.8912 0.7812 0.8801 85,308 +0.01(+0.58%)
Feb 25, 2026 0.7800 0.8800 0.7595 0.8750 188,546 +0.08(+9.39%)
Feb 24, 2026 0.8068 0.8149 0.7540 0.7999 115,528 -0.02(-1.85%)
Feb 23, 2026 0.7710 0.8498 0.7500 0.8150 165,383 +0.06(+7.55%)
Feb 20, 2026 0.8097 0.8400 0.7110 0.7578 255,793 -0.06(-7.35%)
Feb 19, 2026 0.7089 0.8450 0.7000 0.8179 459,044 +0.09(+12.35%)
Feb 18, 2026 0.7055 0.7700 0.6447 0.7280 4,521,563 +0.13(+21.33%)
Feb 17, 2026 0.6093 0.6102 0.5505 0.6000 247,614 -0.01(-1.54%)
Feb 13, 2026 0.5868 0.6439 0.5610 0.6094 184,636 +0.02(+2.82%)
Feb 12, 2026 0.6420 0.6420 0.5810 0.5927 177,844 -0.02(-3.37%)
Feb 11, 2026 0.6568 0.6580 0.6068 0.6134 79,442 -0.03(-4.16%)
Feb 10, 2026 0.6600 0.6600 0.6000 0.6400 135,204 -0.02(-3.03%)
Feb 09, 2026 0.6693 0.6800 0.5706 0.6600 278,724 -0.03(-4.35%)
Feb 06, 2026 0.6149 0.6900 0.5862 0.6900 525,672 +0.07(+10.51%)
Feb 05, 2026 0.6512 0.6700 0.5996 0.6244 406,044 -0.05(-6.81%)
Feb 04, 2026 0.6700 0.7064 0.6384 0.6700 436,084 -0.00(-0.49%)
Feb 03, 2026 0.7095 0.7686 0.6510 0.6733 1,075,887 -0.08(-10.32%)
Feb 02, 2026 0.7500 0.8800 0.6700 0.7508 2,400,800 -0.05(-5.68%)
Jan 30, 2026 0.6149 1.490 0.6100 0.7960 109,847,088 +0.21(+34.92%)
Jan 29, 2026 0.7600 0.7600 0.5480 0.5900 5,562,633 -0.17(-22.78%)
Jan 28, 2026 0.8340 0.8340 0.7300 0.7641 87,281 -0.06(-7.83%)
Jan 27, 2026 0.8000 0.8748 0.8000 0.8290 21,366 +0.01(+1.10%)
Jan 26, 2026 0.8430 0.8755 0.8110 0.8200 59,213 -0.01(-1.20%)
Jan 23, 2026 0.8557 0.8557 0.8280 0.8300 44,746 -0.01(-1.41%)
Jan 22, 2026 0.8633 0.8789 0.8301 0.8419 98,137 +0.01(+1.19%)
Jan 21, 2026 0.8701 0.9140 0.8301 0.8320 97,947 -0.04(-4.98%)
Jan 20, 2026 0.8900 0.8976 0.8710 0.8756 24,626 -0.01(-1.62%)
Jan 16, 2026 0.8800 0.9460 0.8800 0.8900 48,353 -0.00(-0.45%)
Jan 15, 2026 0.9000 0.9685 0.8940 0.8940 26,994 -0.01(-0.67%)
Jan 14, 2026 0.9200 0.9597 0.8900 0.9000 95,101 -0.00(-0.28%)
Jan 13, 2026 0.9200 0.9900 0.9025 0.9025 98,475 -0.02(-1.90%)
Jan 12, 2026 0.9300 0.9693 0.9200 0.9200 25,637 -0.03(-2.67%)
Jan 09, 2026 0.9800 1.000 0.9030 0.9452 87,452 +0.01(+0.54%)
Jan 08, 2026 0.9485 0.9501 0.8737 0.9401 129,365 +0.04(+4.46%)
Jan 07, 2026 0.9120 0.9656 0.8820 0.9000 52,022 -0.01(-1.32%)
Jan 06, 2026 0.8900 1.000 0.8925 0.9120 131,474 +0.03(+3.84%)
Jan 05, 2026 0.8400 0.8880 0.8400 0.8783 163,169 +0.03(+2.97%)
Jan 02, 2026 0.8700 0.8800 0.8400 0.8530 55,362 +0.00(+0.00%)
Dec 31, 2025 0.8600 0.9140 0.8400 0.8530 153,516 -0.04(-4.16%)
Dec 30, 2025 0.9200 0.9440 0.8800 0.8900 100,068 -0.03(-3.30%)
Dec 29, 2025 1.010 1.010 0.8985 0.9204 61,289 -0.06(-6.10%)
Dec 26, 2025 0.9550 1.020 0.9550 0.9802 22,781 +0.03(+3.05%)
Dec 24, 2025 0.9700 0.9700 0.9500 0.9512 24,117 -0.00(-0.05%)
Dec 23, 2025 0.9400 0.9800 0.9320 0.9517 16,151 +0.02(+2.19%)
Dec 22, 2025 0.9408 0.9800 0.9301 0.9313 51,480 +0.00(+0.14%)
Dec 19, 2025 0.9300 0.9400 0.9055 0.9300 54,723 +0.02(+2.19%)
Dec 18, 2025 0.9100 0.9398 0.9100 0.9101 59,510 -0.00(-0.01%)
Dec 17, 2025 0.9063 0.9300 0.9063 0.9102 26,695 -0.00(-0.09%)
Dec 16, 2025 0.9301 0.9301 0.9101 0.9110 21,337 -0.01(-1.52%)
Dec 15, 2025 0.9400 0.9676 0.9203 0.9251 34,101 -0.01(-1.05%)
Dec 12, 2025 0.9500 0.9780 0.9349 0.9349 84,163 -0.01(-1.07%)
Dec 11, 2025 0.9500 0.9894 0.9400 0.9450 123,386 +0.03(+3.60%)
Dec 10, 2025 1.000 1.000 0.9010 0.9122 108,838 -0.02(-1.67%)
Dec 09, 2025 1.040 1.040 0.9000 0.9277 230,159 -0.11(-10.80%)
Dec 08, 2025 1.060 1.140 1.020 1.040 126,727 -0.02(-1.89%)
Dec 05, 2025 1.080 1.090 1.040 1.060 26,573 +0.00(+0.00%)
Dec 04, 2025 1.000 1.140 0.9900 1.060 88,338 +0.03(+2.91%)
Dec 03, 2025 1.000 1.080 0.9602 1.030 97,380 +0.01(+0.98%)
Dec 02, 2025 1.130 1.131 1.005 1.020 109,720 -0.09(-8.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.