NasdaqCM - Nasdaq Real Time Price USD
Aprea Therapeutics, Inc. (APRE)
1.6000
-0.1500
(-8.57%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.7600 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 16,500 |
| May 20, 2025 | 1.7900 | 1.8100 | 1.6200 | 1.7500 | 1.7500 | 22,200 |
| May 19, 2025 | 1.9000 | 1.9700 | 1.6200 | 1.8400 | 1.8400 | 27,400 |
| May 16, 2025 | 1.9300 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 114,700 |
| May 15, 2025 | 1.5800 | 1.9000 | 1.5800 | 1.8000 | 1.8000 | 67,100 |
| May 14, 2025 | 1.5000 | 1.6500 | 1.4500 | 1.5300 | 1.5300 | 38,500 |
| May 13, 2025 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 34,000 |
| May 12, 2025 | 1.6500 | 1.6950 | 1.5300 | 1.5500 | 1.5500 | 28,800 |
| May 9, 2025 | 1.6700 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 13,800 |
| May 8, 2025 | 1.6400 | 1.7100 | 1.6100 | 1.6540 | 1.6540 | 4,600 |
| May 7, 2025 | 1.7300 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 4,700 |
| May 6, 2025 | 1.7500 | 1.7850 | 1.6710 | 1.7300 | 1.7300 | 20,800 |
| May 5, 2025 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 7,900 |
| May 2, 2025 | 1.8550 | 1.9940 | 1.7900 | 1.8500 | 1.8500 | 34,900 |
| May 1, 2025 | 1.7400 | 1.9100 | 1.7400 | 1.8100 | 1.8100 | 29,300 |
| Apr 30, 2025 | 1.6800 | 1.7900 | 1.6220 | 1.7400 | 1.7400 | 14,200 |
| Apr 29, 2025 | 1.7900 | 1.7900 | 1.6110 | 1.7000 | 1.7000 | 13,700 |
| Apr 28, 2025 | 1.6300 | 1.8100 | 1.5500 | 1.7500 | 1.7500 | 83,700 |
| Apr 25, 2025 | 1.6200 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 11,200 |
| Apr 24, 2025 | 1.5500 | 1.6500 | 1.5100 | 1.6220 | 1.6220 | 22,900 |
| Apr 23, 2025 | 1.5600 | 1.5600 | 1.4990 | 1.5000 | 1.5000 | 7,600 |
| Apr 22, 2025 | 1.4680 | 1.5900 | 1.4680 | 1.5450 | 1.5450 | 9,500 |
| Apr 21, 2025 | 1.5000 | 1.5000 | 1.4120 | 1.4700 | 1.4700 | 14,800 |
| Apr 17, 2025 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 11,500 |
| Apr 16, 2025 | 1.6000 | 1.6000 | 1.5370 | 1.5370 | 1.5370 | 8,600 |
| Apr 15, 2025 | 1.5500 | 1.6580 | 1.5500 | 1.5800 | 1.5800 | 12,200 |
| Apr 14, 2025 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 8,100 |
| Apr 11, 2025 | 1.5500 | 1.6710 | 1.5490 | 1.5500 | 1.5500 | 7,200 |
| Apr 10, 2025 | 1.5900 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 16,400 |
| Apr 9, 2025 | 1.6600 | 1.6600 | 1.5500 | 1.5850 | 1.5850 | 51,300 |
| Apr 8, 2025 | 1.5600 | 1.8000 | 1.5600 | 1.6390 | 1.6390 | 70,600 |
| Apr 7, 2025 | 1.5900 | 1.7000 | 1.5600 | 1.5900 | 1.5900 | 30,700 |
| Apr 4, 2025 | 1.8000 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 89,900 |
| Apr 3, 2025 | 1.8700 | 1.8850 | 1.7410 | 1.8000 | 1.8000 | 23,100 |
| Apr 2, 2025 | 1.9500 | 1.9850 | 1.8500 | 1.8700 | 1.8700 | 33,500 |
| Apr 1, 2025 | 1.9900 | 2.0980 | 1.9000 | 1.9200 | 1.9200 | 39,500 |
| Mar 31, 2025 | 2.3000 | 2.3000 | 2.0200 | 2.0400 | 2.0400 | 120,400 |
| Mar 28, 2025 | 2.2650 | 2.2650 | 2.0900 | 2.0900 | 2.0900 | 15,800 |
| Mar 27, 2025 | 2.3200 | 2.3380 | 2.1500 | 2.2000 | 2.2000 | 5,800 |
| Mar 26, 2025 | 2.2500 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 12,300 |
| Mar 25, 2025 | 2.2600 | 2.3100 | 2.1700 | 2.1900 | 2.1900 | 15,800 |
| Mar 24, 2025 | 2.4150 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 11,900 |
| Mar 21, 2025 | 2.4200 | 2.4420 | 2.3400 | 2.3900 | 2.3900 | 13,000 |
| Mar 20, 2025 | 2.4400 | 2.6500 | 2.4010 | 2.4200 | 2.4200 | 17,300 |
| Mar 19, 2025 | 2.4000 | 2.4330 | 2.3250 | 2.3600 | 2.3600 | 5,800 |
| Mar 18, 2025 | 2.3180 | 2.4390 | 2.3000 | 2.3700 | 2.3700 | 3,600 |
| Mar 17, 2025 | 2.4000 | 2.5600 | 2.3400 | 2.3400 | 2.3400 | 10,300 |
| Mar 14, 2025 | 2.3000 | 2.4700 | 2.3000 | 2.4000 | 2.4000 | 11,200 |
| Mar 13, 2025 | 2.3400 | 2.6900 | 2.3400 | 2.3750 | 2.3750 | 9,800 |
| Mar 12, 2025 | 2.5100 | 2.6300 | 2.3310 | 2.4200 | 2.4200 | 10,700 |
| Mar 11, 2025 | 2.7600 | 2.7600 | 2.3000 | 2.4500 | 2.4500 | 86,400 |
| Mar 10, 2025 | 2.2300 | 2.4760 | 2.2300 | 2.2300 | 2.2300 | 3,900 |
| Mar 7, 2025 | 2.4100 | 2.5400 | 2.3300 | 2.3300 | 2.3300 | 10,000 |
| Mar 6, 2025 | 2.5750 | 2.5900 | 2.4100 | 2.4800 | 2.4800 | 5,500 |
| Mar 5, 2025 | 2.5400 | 2.7900 | 2.5100 | 2.6400 | 2.6400 | 11,500 |
| Mar 4, 2025 | 2.2500 | 2.7100 | 2.2100 | 2.5500 | 2.5500 | 72,300 |
| Mar 3, 2025 | 2.5200 | 2.6440 | 2.3100 | 2.3100 | 2.3100 | 11,700 |
| Feb 28, 2025 | 2.5300 | 2.5400 | 2.4100 | 2.5340 | 2.5340 | 7,600 |
| Feb 27, 2025 | 2.5700 | 2.6830 | 2.5000 | 2.5000 | 2.5000 | 5,600 |
| Feb 26, 2025 | 2.5600 | 2.6340 | 2.5070 | 2.5500 | 2.5500 | 15,700 |
| Feb 25, 2025 | 2.6000 | 2.7590 | 2.5110 | 2.5200 | 2.5200 | 10,600 |
| Feb 24, 2025 | 2.7800 | 2.9100 | 2.5000 | 2.5500 | 2.5500 | 30,200 |
| Feb 21, 2025 | 2.9200 | 2.9600 | 2.6100 | 2.6200 | 2.6200 | 20,200 |
| Feb 20, 2025 | 2.9800 | 2.9800 | 2.5910 | 2.8400 | 2.8400 | 75,100 |
| Feb 19, 2025 | 3.5650 | 3.5650 | 2.8300 | 3.0200 | 3.0200 | 92,100 |
| Feb 18, 2025 | 3.5900 | 3.7150 | 3.4900 | 3.4900 | 3.4900 | 12,700 |
| Feb 14, 2025 | 3.4400 | 3.6400 | 3.3700 | 3.5860 | 3.5860 | 7,800 |
| Feb 13, 2025 | 3.4700 | 3.5600 | 3.4130 | 3.5300 | 3.5300 | 7,400 |
| Feb 12, 2025 | 3.4000 | 3.4700 | 3.3000 | 3.4300 | 3.4300 | 8,500 |
| Feb 11, 2025 | 3.4900 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 29,300 |
| Feb 10, 2025 | 3.8800 | 3.8800 | 3.4500 | 3.5900 | 3.5900 | 40,900 |
| Feb 7, 2025 | 3.8700 | 4.1000 | 3.7500 | 3.8300 | 3.8300 | 22,900 |
| Feb 6, 2025 | 4.3100 | 4.3100 | 3.7100 | 3.9750 | 3.9750 | 35,600 |
| Feb 5, 2025 | 4.2100 | 4.6500 | 4.0570 | 4.0570 | 4.0570 | 160,500 |
| Feb 4, 2025 | 3.9150 | 4.0200 | 3.8120 | 3.9000 | 3.9000 | 37,200 |
| Feb 3, 2025 | 3.9100 | 4.0100 | 3.8260 | 3.8260 | 3.8260 | 15,400 |
| Jan 31, 2025 | 3.8230 | 4.0300 | 3.8230 | 3.9100 | 3.9100 | 13,600 |
| Jan 30, 2025 | 3.8120 | 3.9850 | 3.5800 | 3.8000 | 3.8000 | 34,200 |
| Jan 29, 2025 | 3.8700 | 3.8700 | 3.7100 | 3.7100 | 3.7100 | 17,400 |
| Jan 28, 2025 | 3.7800 | 3.9800 | 3.7500 | 3.8900 | 3.8900 | 8,400 |
| Jan 27, 2025 | 4.0400 | 4.1700 | 3.7500 | 3.7500 | 3.7500 | 26,900 |
| Jan 24, 2025 | 4.2990 | 4.5000 | 3.9900 | 4.2000 | 4.2000 | 50,900 |
| Jan 23, 2025 | 4.0000 | 4.3420 | 4.0000 | 4.0700 | 4.0700 | 25,100 |
| Jan 22, 2025 | 4.1700 | 4.3370 | 4.0000 | 4.0100 | 4.0100 | 32,300 |
| Jan 21, 2025 | 4.1600 | 4.3500 | 3.9300 | 4.0500 | 4.0500 | 53,600 |
| Jan 17, 2025 | 3.7600 | 4.4100 | 3.7400 | 3.8490 | 3.8490 | 27,800 |
| Jan 16, 2025 | 3.6000 | 3.8200 | 3.6000 | 3.7450 | 3.7450 | 11,400 |
| Jan 15, 2025 | 3.5300 | 3.8300 | 3.5300 | 3.6700 | 3.6700 | 6,000 |
| Jan 14, 2025 | 3.4300 | 3.8070 | 3.4300 | 3.6200 | 3.6200 | 20,600 |
| Jan 13, 2025 | 3.5500 | 3.5500 | 3.3400 | 3.4200 | 3.4200 | 8,400 |
| Jan 10, 2025 | 3.6300 | 3.7800 | 3.6100 | 3.6550 | 3.6550 | 8,200 |
| Jan 8, 2025 | 4.1200 | 4.1200 | 3.8850 | 3.9400 | 3.9400 | 10,000 |
| Jan 7, 2025 | 4.3000 | 4.5180 | 4.0100 | 4.1500 | 4.1500 | 17,900 |
| Jan 6, 2025 | 4.0200 | 4.3400 | 3.9000 | 4.3000 | 4.3000 | 49,100 |
| Jan 3, 2025 | 3.7400 | 5.0000 | 3.6900 | 3.8800 | 3.8800 | 233,300 |
| Jan 2, 2025 | 3.2100 | 3.7700 | 3.2100 | 3.5700 | 3.5700 | 72,900 |
| Dec 31, 2024 | 3.4300 | 3.4800 | 3.2100 | 3.2900 | 3.2900 | 16,800 |
| Dec 30, 2024 | 3.4700 | 3.4800 | 3.2000 | 3.4800 | 3.4800 | 23,400 |
| Dec 27, 2024 | 3.3200 | 3.7000 | 3.3200 | 3.3700 | 3.3700 | 24,700 |
| Dec 26, 2024 | 3.0600 | 3.4220 | 3.0600 | 3.3700 | 3.3700 | 45,700 |
| Dec 24, 2024 | 3.0900 | 3.1660 | 3.0600 | 3.1400 | 3.1400 | 11,200 |
| Dec 23, 2024 | 3.1100 | 3.1300 | 2.7400 | 2.9000 | 2.9000 | 28,500 |
| Dec 20, 2024 | 3.2400 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 8,700 |
| Dec 19, 2024 | 3.1900 | 3.2400 | 3.0400 | 3.2300 | 3.2300 | 15,100 |
| Dec 18, 2024 | 3.3300 | 3.3350 | 3.0720 | 3.0800 | 3.0800 | 17,500 |
| Dec 17, 2024 | 3.2000 | 3.3900 | 3.0800 | 3.3400 | 3.3400 | 32,200 |
| Dec 16, 2024 | 3.3500 | 3.3550 | 3.1500 | 3.2600 | 3.2600 | 25,500 |
| Dec 13, 2024 | 3.4100 | 3.4900 | 3.1500 | 3.1950 | 3.1950 | 25,100 |
| Dec 12, 2024 | 3.5200 | 3.7220 | 3.4100 | 3.5200 | 3.5200 | 15,300 |
| Dec 11, 2024 | 3.6900 | 3.7090 | 3.4800 | 3.6000 | 3.6000 | 36,200 |
| Dec 10, 2024 | 3.7400 | 3.7700 | 3.4870 | 3.4870 | 3.4870 | 19,400 |
| Dec 9, 2024 | 3.5800 | 3.7800 | 3.5000 | 3.5700 | 3.5700 | 39,100 |
| Dec 6, 2024 | 3.2000 | 3.8000 | 3.2000 | 3.5000 | 3.5000 | 53,400 |
| Dec 5, 2024 | 3.0200 | 3.6700 | 3.0200 | 3.1600 | 3.1600 | 70,300 |
| Dec 4, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.1100 | 3.1100 | 15,600 |
| Dec 3, 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 12,700 |
| Dec 2, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 20,200 |
| Nov 29, 2024 | 3.0700 | 3.0700 | 2.8700 | 2.9000 | 2.9000 | 5,700 |
| Nov 27, 2024 | 2.7600 | 3.3000 | 2.7120 | 2.9800 | 2.9800 | 15,200 |
| Nov 26, 2024 | 2.8800 | 3.0770 | 2.8800 | 2.9700 | 2.9700 | 5,000 |
| Nov 25, 2024 | 2.8420 | 3.1500 | 2.8000 | 2.9100 | 2.9100 | 11,000 |
| Nov 22, 2024 | 2.9400 | 3.0820 | 2.8600 | 2.8800 | 2.8800 | 8,500 |
| Nov 21, 2024 | 2.9220 | 3.0000 | 2.9000 | 2.9230 | 2.9230 | 4,300 |
| Nov 20, 2024 | 3.0000 | 3.1200 | 2.8650 | 3.0100 | 3.0100 | 12,000 |
| Nov 19, 2024 | 3.0400 | 3.3500 | 3.0100 | 3.0200 | 3.0200 | 4,100 |
| Nov 18, 2024 | 3.0800 | 3.3400 | 2.9800 | 2.9800 | 2.9800 | 18,700 |
| Nov 15, 2024 | 3.2800 | 3.5400 | 3.0500 | 3.2500 | 3.2500 | 15,500 |
| Nov 14, 2024 | 3.2500 | 3.4200 | 3.1780 | 3.3500 | 3.3500 | 11,000 |
| Nov 13, 2024 | 3.3300 | 3.3450 | 3.2800 | 3.2990 | 3.2990 | 2,600 |
| Nov 12, 2024 | 3.5200 | 3.5400 | 3.2200 | 3.4300 | 3.4300 | 14,700 |
| Nov 11, 2024 | 3.7700 | 3.7700 | 3.1500 | 3.5200 | 3.5200 | 7,000 |
| Nov 8, 2024 | 3.8700 | 4.0000 | 3.2000 | 3.5500 | 3.5500 | 57,100 |
| Nov 7, 2024 | 3.9100 | 4.1500 | 3.9100 | 3.9800 | 3.9800 | 3,400 |
| Nov 6, 2024 | 3.9000 | 4.0850 | 3.8700 | 4.0850 | 4.0850 | 13,000 |
| Nov 5, 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8600 | 3.8600 | 9,200 |
| Nov 4, 2024 | 4.0300 | 4.0300 | 3.8350 | 3.9720 | 3.9720 | 1,900 |
| Nov 1, 2024 | 3.9100 | 4.1500 | 3.8600 | 3.9200 | 3.9200 | 21,200 |
| Oct 31, 2024 | 3.8600 | 4.1700 | 3.8200 | 3.9100 | 3.9100 | 14,200 |
| Oct 30, 2024 | 4.3400 | 4.4200 | 3.9200 | 4.0100 | 4.0100 | 13,600 |
| Oct 29, 2024 | 4.1700 | 4.3000 | 4.0300 | 4.2500 | 4.2500 | 9,000 |
| Oct 28, 2024 | 3.9900 | 4.2800 | 3.9900 | 4.2800 | 4.2800 | 25,600 |
| Oct 25, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 7,200 |
| Oct 24, 2024 | 3.9000 | 4.2000 | 3.8680 | 3.9000 | 3.9000 | 19,500 |
| Oct 23, 2024 | 4.1800 | 4.1800 | 3.8600 | 3.9000 | 3.9000 | 19,600 |
| Oct 22, 2024 | 4.3500 | 4.3500 | 4.0000 | 4.1800 | 4.1800 | 17,200 |
| Oct 21, 2024 | 4.4000 | 4.5400 | 4.2700 | 4.3000 | 4.3000 | 22,900 |
| Oct 18, 2024 | 5.0100 | 5.0100 | 4.1500 | 4.4000 | 4.4000 | 86,900 |
| Oct 17, 2024 | 3.7600 | 4.4500 | 3.6000 | 4.4500 | 4.4500 | 147,800 |
| Oct 16, 2024 | 4.3200 | 4.3900 | 3.2100 | 3.5000 | 3.5000 | 145,500 |
| Oct 15, 2024 | 2.6000 | 3.2000 | 2.5790 | 3.0500 | 3.0500 | 55,000 |
| Oct 14, 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 11,500 |
| Oct 11, 2024 | 2.6600 | 2.7700 | 2.1500 | 2.6000 | 2.6000 | 39,500 |
| Oct 10, 2024 | 2.6500 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 5,900 |
| Oct 9, 2024 | 2.5100 | 2.5900 | 2.1500 | 2.5600 | 2.5600 | 15,300 |
| Oct 8, 2024 | 2.6200 | 2.6200 | 2.5600 | 2.6010 | 2.6010 | 1,700 |
| Oct 7, 2024 | 2.6500 | 2.6500 | 2.3100 | 2.6200 | 2.6200 | 255,900 |
| Oct 4, 2024 | 2.6800 | 2.6900 | 2.6000 | 2.6000 | 2.6000 | 14,000 |
| Oct 3, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 12,100 |
| Oct 2, 2024 | 2.6200 | 2.7100 | 2.6000 | 2.7050 | 2.7050 | 14,600 |
| Oct 1, 2024 | 2.7100 | 2.8000 | 2.5400 | 2.6000 | 2.6000 | 32,400 |
| Sep 30, 2024 | 2.8100 | 2.8500 | 2.6000 | 2.7500 | 2.7500 | 15,800 |
| Sep 27, 2024 | 2.9500 | 2.9500 | 2.7300 | 2.7500 | 2.7500 | 9,400 |
| Sep 26, 2024 | 2.8100 | 2.9500 | 2.8000 | 2.9200 | 2.9200 | 2,500 |
| Sep 25, 2024 | 2.9940 | 3.0020 | 2.2500 | 2.8700 | 2.8700 | 40,000 |
| Sep 24, 2024 | 3.1500 | 3.1500 | 2.9650 | 2.9800 | 2.9800 | 11,200 |
| Sep 23, 2024 | 3.1500 | 3.1900 | 3.0500 | 3.0600 | 3.0600 | 3,800 |
| Sep 20, 2024 | 2.9850 | 3.1300 | 2.9300 | 3.1300 | 3.1300 | 22,300 |
| Sep 19, 2024 | 2.9470 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 6,200 |
| Sep 18, 2024 | 3.0700 | 3.0700 | 2.8600 | 2.8600 | 2.8600 | 11,300 |
| Sep 17, 2024 | 3.1100 | 3.1970 | 2.9000 | 3.0100 | 3.0100 | 19,900 |
| Sep 16, 2024 | 3.1200 | 3.2600 | 3.0700 | 3.0850 | 3.0850 | 5,800 |
| Sep 13, 2024 | 3.3150 | 3.3150 | 3.0300 | 3.1500 | 3.1500 | 17,000 |
| Sep 12, 2024 | 3.1800 | 3.4980 | 3.1800 | 3.4200 | 3.4200 | 11,300 |
| Sep 11, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.2200 | 3.2200 | 11,700 |
| Sep 10, 2024 | 3.2500 | 3.3400 | 3.1000 | 3.2800 | 3.2800 | 5,300 |
| Sep 9, 2024 | 3.2500 | 3.4430 | 3.2500 | 3.3000 | 3.3000 | 6,000 |
| Sep 6, 2024 | 3.2620 | 3.4000 | 2.9900 | 3.3500 | 3.3500 | 10,200 |
| Sep 5, 2024 | 3.3690 | 3.3690 | 3.3560 | 3.3560 | 3.3560 | 900 |
| Sep 4, 2024 | 3.1800 | 3.5000 | 3.1600 | 3.5000 | 3.5000 | 2,700 |
| Sep 3, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 1,900 |
| Aug 30, 2024 | 3.4150 | 3.4500 | 3.3200 | 3.4290 | 3.4290 | 1,600 |
| Aug 29, 2024 | 3.3200 | 3.5360 | 3.3200 | 3.3290 | 3.3290 | 2,700 |
| Aug 28, 2024 | 3.4790 | 3.5500 | 3.4790 | 3.5000 | 3.5000 | 2,600 |
| Aug 27, 2024 | 3.5000 | 3.6000 | 3.3950 | 3.5170 | 3.5170 | 2,200 |
| Aug 26, 2024 | 3.5000 | 3.6900 | 3.4900 | 3.5500 | 3.5500 | 9,600 |
| Aug 23, 2024 | 3.5500 | 3.8330 | 3.5100 | 3.5100 | 3.5100 | 8,100 |
| Aug 22, 2024 | 3.7860 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 5,400 |
| Aug 21, 2024 | 3.7200 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 5,900 |
| Aug 20, 2024 | 3.4950 | 3.7200 | 3.4950 | 3.7200 | 3.7200 | 700 |
| Aug 19, 2024 | 3.7980 | 3.8000 | 3.6220 | 3.7850 | 3.7850 | 5,300 |
| Aug 16, 2024 | 3.3500 | 3.8000 | 3.2100 | 3.8000 | 3.8000 | 6,200 |
| Aug 15, 2024 | 3.2100 | 3.4200 | 3.2100 | 3.4100 | 3.4100 | 10,200 |
| Aug 14, 2024 | 3.2500 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 11,400 |
| Aug 13, 2024 | 3.2100 | 3.4900 | 3.2100 | 3.3000 | 3.3000 | 12,900 |
| Aug 12, 2024 | 3.2500 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 21,800 |
| Aug 9, 2024 | 3.3000 | 3.4760 | 3.3000 | 3.3600 | 3.3600 | 5,000 |
| Aug 8, 2024 | 3.3500 | 3.4800 | 3.3000 | 3.4000 | 3.4000 | 13,800 |
| Aug 7, 2024 | 3.4200 | 3.6900 | 3.3500 | 3.3500 | 3.3500 | 11,600 |
| Aug 6, 2024 | 3.5400 | 3.6000 | 3.2700 | 3.3300 | 3.3300 | 18,400 |
| Aug 5, 2024 | 3.5000 | 3.5700 | 3.3240 | 3.5300 | 3.5300 | 68,100 |
| Aug 2, 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7600 | 3.7600 | 3,300 |
| Aug 1, 2024 | 3.6200 | 3.8420 | 3.5100 | 3.7000 | 3.7000 | 1,600 |
| Jul 31, 2024 | 3.9300 | 3.9400 | 3.5000 | 3.6200 | 3.6200 | 17,800 |
| Jul 30, 2024 | 3.9200 | 3.9300 | 3.8050 | 3.8050 | 3.8050 | 6,800 |
| Jul 29, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 1,500 |
| Jul 26, 2024 | 3.8400 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 3,800 |
| Jul 25, 2024 | 4.0000 | 4.0400 | 3.8600 | 3.8600 | 3.8600 | 2,800 |
| Jul 24, 2024 | 3.9150 | 4.0500 | 3.8600 | 3.8700 | 3.8700 | 6,400 |
| Jul 23, 2024 | 4.1000 | 4.1000 | 3.9480 | 4.0500 | 4.0500 | 2,000 |
| Jul 22, 2024 | 3.9500 | 4.0200 | 3.7600 | 3.9800 | 3.9800 | 7,900 |
| Jul 19, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 1,600 |
| Jul 18, 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 2,900 |
| Jul 17, 2024 | 3.9800 | 4.0700 | 3.9600 | 3.9900 | 3.9900 | 3,300 |
| Jul 16, 2024 | 3.9400 | 4.0800 | 3.9400 | 3.9900 | 3.9900 | 7,200 |
| Jul 15, 2024 | 4.0900 | 4.1600 | 3.9200 | 3.9200 | 3.9200 | 4,100 |
| Jul 12, 2024 | 4.0800 | 4.1400 | 4.0000 | 4.1100 | 4.1100 | 5,600 |
| Jul 11, 2024 | 3.9650 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 3,100 |
| Jul 10, 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9500 | 3.9500 | 2,400 |
| Jul 9, 2024 | 3.7500 | 4.2660 | 3.7500 | 3.7600 | 3.7600 | 22,200 |
| Jul 8, 2024 | 3.8800 | 4.0000 | 3.7500 | 3.8200 | 3.8200 | 9,300 |
| Jul 5, 2024 | 3.9300 | 3.9300 | 3.8200 | 3.8800 | 3.8800 | 2,000 |
| Jul 3, 2024 | 3.7200 | 3.8100 | 3.7000 | 3.7600 | 3.7600 | 7,400 |
| Jul 2, 2024 | 4.0000 | 4.0200 | 3.8000 | 3.8000 | 3.8000 | 6,200 |
| Jul 1, 2024 | 4.0000 | 4.0300 | 3.9550 | 4.0300 | 4.0300 | 3,600 |
| Jun 28, 2024 | 4.1550 | 4.2200 | 4.0200 | 4.0700 | 4.0700 | 1,400 |
| Jun 27, 2024 | 4.1400 | 4.1500 | 4.0000 | 4.0900 | 4.0900 | 5,400 |
| Jun 26, 2024 | 4.2300 | 4.2450 | 4.0200 | 4.0200 | 4.0200 | 8,300 |
| Jun 25, 2024 | 4.1000 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 9,500 |
| Jun 24, 2024 | 4.0100 | 4.3400 | 4.0100 | 4.1400 | 4.1400 | 11,600 |
| Jun 21, 2024 | 4.0200 | 4.3200 | 4.0100 | 4.0100 | 4.0100 | 39,700 |
| Jun 20, 2024 | 4.0700 | 4.1700 | 3.8500 | 4.0700 | 4.0700 | 29,100 |
| Jun 18, 2024 | 4.0900 | 4.3100 | 4.0700 | 4.0700 | 4.0700 | 13,800 |
| Jun 17, 2024 | 4.3000 | 4.4750 | 4.1000 | 4.2000 | 4.2000 | 36,000 |
| Jun 14, 2024 | 4.2600 | 4.4400 | 4.1000 | 4.4060 | 4.4060 | 5,200 |
| Jun 13, 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 7,400 |
| Jun 12, 2024 | 4.4400 | 4.4600 | 4.2500 | 4.3200 | 4.3200 | 3,900 |
| Jun 11, 2024 | 4.3300 | 4.4800 | 4.3000 | 4.4600 | 4.4600 | 10,100 |
| Jun 10, 2024 | 4.5000 | 4.5500 | 4.3000 | 4.4100 | 4.4100 | 12,500 |
| Jun 7, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.5000 | 4.5000 | 3,500 |
| Jun 6, 2024 | 4.6200 | 4.7030 | 4.5600 | 4.7030 | 4.7030 | 6,900 |
| Jun 5, 2024 | 4.5200 | 4.9700 | 4.5200 | 4.5900 | 4.5900 | 5,200 |
| Jun 4, 2024 | 4.7400 | 5.0000 | 4.6950 | 4.7800 | 4.7800 | 9,900 |
| Jun 3, 2024 | 4.6500 | 4.8200 | 4.5440 | 4.7500 | 4.7500 | 6,500 |
| May 31, 2024 | 4.7000 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 5,200 |
| May 30, 2024 | 4.6600 | 4.8510 | 4.5400 | 4.6070 | 4.6070 | 11,400 |
| May 29, 2024 | 4.9700 | 4.9700 | 4.5500 | 4.6600 | 4.6600 | 20,100 |
| May 28, 2024 | 5.0000 | 5.2200 | 4.9150 | 5.1900 | 5.1900 | 19,600 |
| May 24, 2024 | 5.2000 | 5.3000 | 5.1900 | 5.2990 | 5.2990 | 4,700 |
| May 23, 2024 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 1,000 |
| May 22, 2024 | 5.0100 | 5.2000 | 4.9400 | 5.0300 | 5.0300 | 16,300 |
Related Tickers
AKTX Akari Therapeutics, Plc
1.2400
-0.80%
IPHA Innate Pharma S.A.
2.1400
+1.90%
SPRC SciSparc Ltd.
0.2947
-8.28%
ZNTL Zentalis Pharmaceuticals, Inc.
1.2100
-5.47%
ARTL Artelo Biosciences, Inc.
0.9527
+0.02%
CHRO Channel Therapeutics Corporation
0.9900
-3.88%
TOVX Theriva Biologics, Inc.
0.4600
+5.46%
XTLB XTL Biopharmaceuticals Ltd.
1.0500
-7.08%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.2000
-7.69%
LYEL Lyell Immunopharma, Inc.
0.4100
-2.80%