Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aprea Therapeutics Inc (NQ: APRE )

5.250 +0.150 (+2.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.160 5.170 4.900 5.100 14,870 +0.02(+0.31%)
Apr 29, 2024 5.010 5.256 5.000 5.084 2,551 -0.12(-2.23%)
Apr 26, 2024 5.201 5.201 5.000 5.200 4,833 -0.15(-2.80%)
Apr 25, 2024 5.020 5.470 5.020 5.350 9,079 +0.18(+3.48%)
Apr 24, 2024 5.370 5.370 5.065 5.170 6,305 -0.20(-3.72%)
Apr 23, 2024 5.140 5.616 5.140 5.370 2,657 +0.25(+4.88%)
Apr 22, 2024 5.752 5.752 5.120 5.120 11,827 -0.23(-4.30%)
Apr 19, 2024 5.590 5.785 5.311 5.350 7,291 -0.26(-4.63%)
Apr 18, 2024 5.610 5.610 5.610 5.610 873 -0.12(-2.09%)
Apr 17, 2024 5.710 5.848 5.710 5.730 2,289 -0.12(-2.05%)
Apr 16, 2024 5.730 5.980 5.680 5.850 5,097 -0.05(-0.85%)
Apr 15, 2024 6.000 6.007 5.700 5.900 8,449 +0.19(+3.33%)
Apr 12, 2024 6.230 6.230 5.690 5.710 4,652 -0.19(-3.22%)
Apr 11, 2024 5.870 6.160 5.850 5.900 4,551 -0.30(-4.84%)
Apr 10, 2024 5.910 6.200 5.320 6.200 6,691 +0.16(+2.66%)
Apr 09, 2024 5.900 6.310 5.900 6.039 7,224 -0.16(-2.59%)
Apr 08, 2024 6.170 6.400 5.820 6.200 11,661 -0.10(-1.59%)
Apr 05, 2024 6.270 6.475 6.000 6.300 9,848 +0.13(+2.11%)
Apr 04, 2024 6.100 6.480 6.000 6.170 16,915 -0.50(-7.50%)
Apr 03, 2024 6.670 6.700 6.300 6.670 10,711 +0.07(+1.06%)
Apr 02, 2024 6.290 6.600 6.210 6.600 10,056 +0.25(+3.94%)
Apr 01, 2024 6.640 6.640 6.130 6.350 4,887 -0.34(-5.08%)
Mar 28, 2024 5.920 6.800 6.800 6.690 28,785 +0.62(+10.21%)
Mar 27, 2024 6.310 6.310 5.950 6.070 16,742 +0.15(+2.53%)
Mar 26, 2024 6.040 6.120 5.920 5.920 10,133 -0.16(-2.69%)
Mar 25, 2024 6.110 6.200 5.945 6.084 10,833 -0.04(-0.59%)
Mar 22, 2024 6.130 6.198 6.000 6.120 5,207 -0.23(-3.62%)
Mar 21, 2024 6.625 6.625 5.880 6.350 51,594 -0.15(-2.31%)
Mar 20, 2024 6.690 6.745 6.480 6.500 4,024 -0.24(-3.56%)
Mar 19, 2024 6.610 6.880 6.550 6.740 15,802 +0.19(+2.90%)
Mar 18, 2024 6.220 6.790 5.790 6.550 28,335 +0.36(+5.82%)
Mar 15, 2024 5.590 6.200 5.575 6.190 33,864 +0.88(+16.57%)
Mar 14, 2024 5.600 5.870 5.050 5.310 28,241 -0.24(-4.32%)
Mar 13, 2024 6.180 6.260 5.550 5.550 26,414 -0.61(-9.90%)
Mar 12, 2024 6.570 6.760 6.120 6.160 51,862 -0.61(-9.01%)
Mar 11, 2024 8.080 8.100 6.270 6.770 1,152,019 -0.36(-5.05%)
Mar 08, 2024 7.625 7.625 7.090 7.130 4,106 -0.32(-4.30%)
Mar 07, 2024 8.150 8.400 7.400 7.450 28,563 -0.84(-10.13%)
Mar 06, 2024 8.090 8.290 8.090 8.290 1,782 +0.12(+1.47%)
Mar 05, 2024 8.400 8.400 7.300 8.170 13,162 -0.23(-2.74%)
Mar 04, 2024 8.250 8.400 7.650 8.400 7,414 +0.40(+5.00%)
Mar 01, 2024 8.470 8.847 7.720 8.000 28,900 -0.46(-5.44%)
Feb 29, 2024 7.350 8.490 7.350 8.460 14,961 +1.26(+17.50%)
Feb 28, 2024 7.155 7.280 7.155 7.200 2,289 -0.07(-0.96%)
Feb 27, 2024 7.150 7.480 6.830 7.270 19,569 +0.12(+1.68%)
Feb 26, 2024 7.260 7.500 7.072 7.150 14,206 -0.09(-1.24%)
Feb 23, 2024 6.470 7.500 6.470 7.240 19,060 +0.87(+13.59%)
Feb 22, 2024 6.250 6.400 6.200 6.374 3,400 +0.09(+1.49%)
Feb 21, 2024 6.280 6.280 6.280 6.280 593 +0.00(+0.00%)
Feb 20, 2024 5.800 6.280 5.560 6.280 22,718 +0.45(+7.76%)
Feb 16, 2024 5.670 6.100 5.500 5.828 3,320 +0.13(+2.26%)
Feb 15, 2024 5.768 5.860 5.500 5.699 6,484 -0.27(-4.54%)
Feb 14, 2024 6.180 6.180 5.510 5.970 10,250 +0.06(+1.02%)
Feb 13, 2024 6.430 6.625 5.910 5.910 20,657 -0.49(-7.66%)
Feb 12, 2024 6.327 6.468 6.327 6.400 4,248 +0.40(+6.67%)
Feb 09, 2024 6.400 6.735 6.000 6.000 5,615 -0.88(-12.79%)
Feb 08, 2024 6.610 6.880 6.045 6.880 9,771 +0.26(+3.93%)
Feb 07, 2024 7.710 7.710 6.420 6.620 15,513 -0.72(-9.87%)
Feb 06, 2024 6.770 7.420 6.240 7.345 47,703 +0.79(+11.97%)
Feb 05, 2024 5.430 6.700 5.008 6.560 67,925 +0.84(+14.69%)
Feb 02, 2024 6.070 6.070 5.520 5.720 10,255 +0.02(+0.35%)
Feb 01, 2024 5.285 5.760 4.940 5.700 68,783 +0.53(+10.25%)
Jan 31, 2024 5.040 5.460 5.030 5.170 2,496 +0.02(+0.40%)
Jan 30, 2024 5.190 5.250 5.095 5.149 5,824 +0.06(+1.17%)
Jan 29, 2024 5.230 5.311 5.090 5.090 3,425 -0.11(-2.12%)
Jan 26, 2024 5.300 5.600 4.820 5.200 18,485 -0.30(-5.45%)
Jan 25, 2024 5.800 5.950 5.500 5.500 4,084 -0.12(-2.14%)
Jan 24, 2024 5.500 5.800 5.290 5.620 14,179 +0.02(+0.36%)
Jan 23, 2024 5.720 6.000 5.323 5.600 29,549 -0.22(-3.78%)
Jan 22, 2024 6.000 6.020 5.380 5.820 18,950 +0.43(+7.98%)
Jan 19, 2024 5.500 5.700 5.340 5.390 10,776 +0.22(+4.25%)
Jan 18, 2024 5.107 5.620 5.107 5.170 32,898 -0.06(-1.15%)
Jan 17, 2024 5.850 5.920 5.030 5.230 4,995 -0.79(-13.12%)
Jan 16, 2024 5.690 6.050 5.200 6.020 20,913 +0.44(+7.89%)
Jan 12, 2024 5.800 5.990 5.260 5.580 8,289 -0.15(-2.62%)
Jan 11, 2024 5.550 5.780 5.550 5.730 6,281 -0.23(-3.86%)
Jan 10, 2024 6.410 6.800 5.300 5.960 27,651 -0.26(-4.18%)
Jan 09, 2024 5.150 6.450 5.150 6.220 40,779 +1.17(+23.17%)
Jan 08, 2024 5.060 5.206 4.940 5.050 5,541 +0.02(+0.40%)
Jan 05, 2024 5.401 5.401 5.010 5.030 3,901 -0.01(-0.20%)
Jan 04, 2024 5.160 5.457 5.040 5.040 7,098 -0.18(-3.45%)
Jan 03, 2024 5.190 5.250 4.900 5.220 11,659 +0.22(+4.40%)
Jan 02, 2024 4.700 5.000 4.700 5.000 14,192 +0.30(+6.38%)
Dec 29, 2023 3.630 4.890 3.620 4.700 116,788 +0.96(+25.67%)
Dec 28, 2023 3.510 3.743 3.510 3.740 9,225 +0.04(+1.08%)
Dec 27, 2023 3.640 3.750 3.640 3.700 5,908 +0.05(+1.37%)
Dec 26, 2023 3.670 3.720 3.520 3.650 14,830 -0.09(-2.41%)
Dec 22, 2023 3.720 3.810 3.569 3.740 4,463 -0.06(-1.58%)
Dec 21, 2023 3.830 3.910 3.800 3.800 5,701 -0.12(-3.06%)
Dec 20, 2023 3.650 3.920 3.580 3.920 7,339 +0.02(+0.51%)
Dec 19, 2023 4.140 4.140 3.830 3.900 6,555 -0.25(-6.02%)
Dec 18, 2023 4.110 4.150 4.080 4.150 4,081 +0.31(+8.07%)
Dec 15, 2023 4.080 4.150 3.760 3.840 2,051 -0.31(-7.47%)
Dec 14, 2023 3.870 4.220 3.870 4.150 14,548 +0.23(+5.87%)
Dec 13, 2023 3.920 4.120 3.909 3.920 5,270 -0.07(-1.75%)
Dec 12, 2023 3.640 3.990 3.500 3.990 21,140 +0.31(+8.28%)
Dec 08, 2023 3.685 351 +0.01(+0.27%)
Dec 07, 2023 3.640 3.675 3.600 3.675 1,744 +0.03(+0.96%)
Dec 06, 2023 3.600 3.909 3.600 3.640 1,943 -0.06(-1.62%)
Dec 05, 2023 3.690 3.790 3.640 3.700 2,740 +0.00(+0.00%)
Dec 04, 2023 3.640 3.815 3.640 3.700 2,711 +0.06(+1.65%)
Nov 30, 2023 3.640 349 +0.03(+0.83%)
Nov 29, 2023 3.720 3.930 3.610 3.610 11,684 -0.14(-3.73%)
Nov 28, 2023 3.830 3.950 3.750 3.750 2,187 +0.06(+1.63%)
Nov 27, 2023 3.880 3.888 3.610 3.690 2,872 -0.19(-4.90%)
Nov 24, 2023 3.650 3.940 3.630 3.880 3,570 +0.20(+5.43%)
Nov 22, 2023 3.630 3.700 3.630 3.680 1,787 -0.07(-1.87%)
Nov 21, 2023 3.780 3.910 3.750 3.750 6,883 +0.00(+0.09%)
Nov 20, 2023 3.780 3.958 3.700 3.747 1,354 -0.02(-0.62%)
Nov 17, 2023 3.950 3.950 3.770 3.770 762 +0.02(+0.53%)
Nov 16, 2023 3.940 3.940 3.750 3.750 2,563 -0.25(-6.25%)
Nov 15, 2023 4.150 4.200 3.960 4.000 6,660 -0.10(-2.44%)
Nov 14, 2023 4.000 4.280 3.949 4.100 17,795 +0.11(+2.76%)
Nov 13, 2023 3.990 3.990 3.990 3.990 2,885 +0.15(+3.91%)
Nov 10, 2023 3.825 3.950 3.825 3.840 11,282 -0.21(-5.19%)
Nov 09, 2023 3.990 4.052 3.990 4.050 1,152 -0.02(-0.49%)
Nov 08, 2023 4.030 4.410 4.000 4.070 6,059 -0.04(-0.97%)
Nov 07, 2023 4.200 4.394 4.070 4.110 1,603 +0.11(+2.75%)
Nov 06, 2023 3.910 4.000 3.890 4.000 3,066 +0.00(+0.00%)
Nov 03, 2023 3.720 4.000 3.533 4.000 9,110 +0.44(+12.36%)
Nov 02, 2023 3.560 3.560 3.560 3.560 751 +0.10(+2.89%)
Nov 01, 2023 3.390 3.780 3.360 3.460 9,664 +0.10(+2.98%)
Oct 31, 2023 3.500 3.600 3.350 3.360 11,093 -0.22(-6.01%)
Oct 30, 2023 3.500 3.650 3.500 3.575 4,423 +0.04(+1.05%)
Oct 27, 2023 3.780 3.780 3.510 3.538 17,923 -0.32(-8.22%)
Oct 26, 2023 4.109 4.109 3.855 3.855 1,205 -0.08(-1.91%)
Oct 25, 2023 3.950 4.080 3.820 3.930 6,441 -0.02(-0.51%)
Oct 24, 2023 3.920 4.300 3.810 3.950 24,813 +0.05(+1.15%)
Oct 23, 2023 3.930 4.149 3.850 3.905 9,686 -0.17(-4.27%)
Oct 20, 2023 3.850 4.450 3.850 4.079 50,444 -0.92(-18.41%)
Oct 19, 2023 5.000 5.000 5.000 5.000 1,109 -0.17(-3.29%)
Oct 18, 2023 5.270 5.480 5.000 5.170 6,743 -0.16(-3.00%)
Oct 17, 2023 5.145 5.470 5.107 5.330 8,796 +0.13(+2.50%)
Oct 16, 2023 5.490 5.470 5.091 5.200 16,328 -0.06(-1.14%)
Oct 13, 2023 5.370 5.440 5.039 5.260 26,284 +0.00(+0.00%)
Oct 12, 2023 5.380 5.400 5.170 5.260 9,602 +0.00(+0.00%)
Oct 11, 2023 4.980 5.498 4.910 5.260 36,505 +0.23(+4.55%)
Oct 10, 2023 4.950 5.050 4.860 5.031 12,569 -0.11(-2.12%)
Oct 09, 2023 4.890 5.170 4.615 5.140 6,875 +0.32(+6.73%)
Oct 06, 2023 4.680 5.159 4.650 4.816 18,090 -0.05(-1.11%)
Oct 05, 2023 5.100 5.180 4.870 4.870 54,748 +0.05(+1.14%)
Oct 04, 2023 4.072 5.000 4.072 4.815 63,934 +0.55(+12.76%)
Oct 03, 2023 4.130 4.350 4.060 4.270 16,772 +0.26(+6.48%)
Oct 02, 2023 4.130 4.250 4.010 4.010 3,551 -0.16(-3.76%)
Sep 29, 2023 4.390 4.418 4.167 4.167 1,444 +0.10(+2.46%)
Sep 28, 2023 4.030 4.230 4.025 4.066 3,331 +0.05(+1.15%)
Sep 27, 2023 4.110 4.180 4.020 4.020 3,130 -0.15(-3.60%)
Sep 26, 2023 4.150 4.300 4.100 4.170 2,230 +0.08(+1.96%)
Sep 25, 2023 4.160 4.135 4.090 4.090 7,120 -0.06(-1.45%)
Sep 22, 2023 4.390 4.440 4.140 4.150 7,195 -0.16(-3.71%)
Sep 21, 2023 4.180 4.430 4.180 4.310 3,516 -0.04(-0.92%)
Sep 20, 2023 4.150 4.500 4.140 4.350 18,280 +0.25(+6.10%)
Sep 19, 2023 4.040 4.100 4.010 4.100 2,504 -0.01(-0.24%)
Sep 18, 2023 4.220 4.240 4.010 4.110 3,913 +0.11(+2.75%)
Sep 15, 2023 4.000 4.130 4.000 4.000 18,923 +0.00(+0.00%)
Sep 14, 2023 4.080 4.100 4.000 4.000 7,075 -0.05(-1.23%)
Sep 13, 2023 4.100 4.160 4.006 4.050 5,541 +0.03(+0.75%)
Sep 12, 2023 4.080 4.280 4.000 4.020 9,708 -0.06(-1.35%)
Sep 11, 2023 3.970 4.250 3.970 4.075 19,939 +0.10(+2.64%)
Sep 08, 2023 3.940 3.970 3.780 3.970 6,933 +0.09(+2.32%)
Sep 07, 2023 3.830 3.880 3.830 3.880 1,003 -0.10(-2.51%)
Sep 06, 2023 3.787 3.980 3.648 3.980 7,253 +0.11(+2.82%)
Sep 05, 2023 3.790 3.871 3.750 3.871 4,832 +0.09(+2.40%)
Sep 01, 2023 3.780 3.990 3.734 3.780 7,557 +0.08(+2.16%)
Aug 31, 2023 3.690 3.768 3.670 3.700 1,757 -0.03(-0.80%)
Aug 30, 2023 3.710 3.790 3.570 3.730 5,177 +0.09(+2.47%)
Aug 29, 2023 3.630 3.700 3.500 3.640 14,371 -0.01(-0.29%)
Aug 28, 2023 3.665 3.670 3.460 3.651 13,011 +0.01(+0.29%)
Aug 25, 2023 3.570 3.640 3.450 3.640 7,731 -0.01(-0.27%)
Aug 24, 2023 3.470 3.650 3.470 3.650 10,480 +0.00(+0.00%)
Aug 23, 2023 3.710 3.790 3.610 3.650 7,545 -0.11(-2.93%)
Aug 22, 2023 3.622 3.760 3.622 3.760 10,544 +0.04(+1.01%)
Aug 21, 2023 3.650 3.836 3.654 3.723 4,690 -0.17(-4.31%)
Aug 18, 2023 3.690 3.960 3.490 3.890 29,240 +0.29(+8.06%)
Aug 17, 2023 3.650 3.820 3.420 3.600 20,896 +0.00(+0.00%)
Aug 16, 2023 3.390 3.670 3.390 3.600 13,390 -0.03(-0.83%)
Aug 15, 2023 3.800 3.800 3.540 3.630 17,059 -0.22(-5.71%)
Aug 14, 2023 4.096 4.096 3.790 3.850 26,747 -0.14(-3.62%)
Aug 11, 2023 4.099 4.099 3.930 3.994 8,557 +0.01(+0.37%)
Aug 10, 2023 3.930 4.050 3.800 3.980 8,489 +0.10(+2.57%)
Aug 09, 2023 4.120 4.120 3.743 3.880 18,805 -0.12(-3.00%)
Aug 08, 2023 3.940 4.310 3.900 4.000 38,172 +0.13(+3.36%)
Aug 07, 2023 4.030 4.030 3.830 3.870 24,502 -0.13(-3.25%)
Aug 04, 2023 3.720 4.100 3.690 4.000 36,957 +0.18(+4.71%)
Aug 03, 2023 3.530 3.998 3.440 3.820 41,045 +0.25(+7.00%)
Aug 02, 2023 3.040 3.570 3.040 3.570 65,909 +0.47(+15.16%)
Aug 01, 2023 3.150 3.180 2.950 3.100 20,913 +0.00(+0.00%)
Jul 31, 2023 3.070 3.180 3.030 3.100 10,037 +0.02(+0.65%)
Jul 28, 2023 3.000 3.080 2.910 3.080 6,196 +0.15(+5.09%)
Jul 27, 2023 2.980 3.046 2.880 2.931 8,780 -0.07(-2.31%)
Jul 26, 2023 2.965 3.135 2.965 3.000 12,891 +0.05(+1.69%)
Jul 25, 2023 3.040 3.074 2.830 2.950 45,187 -0.17(-5.42%)
Jul 24, 2023 3.260 3.320 3.000 3.119 43,109 -0.13(-4.03%)
Jul 21, 2023 3.310 3.409 3.200 3.250 21,996 -0.17(-4.97%)
Jul 20, 2023 3.340 3.500 3.170 3.420 102,306 +0.00(+0.00%)
Jul 19, 2023 3.500 3.750 3.350 3.420 140,578 -0.08(-2.29%)
Jul 18, 2023 3.390 5.200 3.060 3.500 1,795,143 +0.28(+8.57%)
Jul 17, 2023 3.230 3.278 3.120 3.224 10,163 +0.09(+2.99%)
Jul 14, 2023 3.320 3.320 3.130 3.130 4,268 -0.19(-5.72%)
Jul 13, 2023 3.200 3.320 3.160 3.320 5,873 +0.14(+4.40%)
Jul 12, 2023 3.111 3.225 3.110 3.180 4,368 +0.21(+7.07%)
Jul 11, 2023 2.830 2.970 2.830 2.970 6,197 +0.08(+2.92%)
Jul 10, 2023 2.855 2.962 2.830 2.886 13,048 -0.00(-0.09%)
Jul 07, 2023 3.000 3.060 2.780 2.888 10,869 -0.02(-0.75%)
Jul 06, 2023 3.220 3.250 2.910 2.910 4,727 -0.21(-6.84%)
Jul 05, 2023 3.160 3.160 3.010 3.124 3,732 -0.11(-3.52%)
Jul 03, 2023 3.197 3.260 3.193 3.238 2,198 +0.09(+2.79%)
Jun 30, 2023 3.020 3.150 3.000 3.150 9,355 +0.17(+5.70%)
Jun 29, 2023 2.960 3.160 2.810 2.980 8,564 -0.03(-1.00%)
Jun 28, 2023 3.260 3.260 3.000 3.010 3,518 -0.11(-3.53%)
Jun 27, 2023 3.270 3.500 3.000 3.120 9,249 -0.03(-1.11%)
Jun 26, 2023 3.150 3.230 3.020 3.155 8,309 +0.01(+0.25%)
Jun 23, 2023 3.190 3.190 2.960 3.147 20,930 -0.04(-1.34%)
Jun 22, 2023 3.280 3.390 3.160 3.190 7,540 -0.15(-4.49%)
Jun 21, 2023 3.490 3.490 3.210 3.340 6,121 -0.16(-4.57%)
Jun 20, 2023 3.600 3.620 3.400 3.500 7,923 -0.06(-1.69%)
Jun 16, 2023 3.460 3.560 3.340 3.560 28,656 +0.15(+4.40%)
Jun 15, 2023 3.420 3.470 3.200 3.410 26,271 -0.53(-13.45%)
May 08, 2023 3.970 3.970 3.822 3.940 3,173 +0.04(+1.03%)
May 05, 2023 3.850 4.000 3.850 3.900 7,104 +0.06(+1.56%)
May 04, 2023 3.820 4.040 3.820 3.840 7,691 -0.01(-0.26%)
May 03, 2023 3.860 4.070 3.800 3.850 12,671 -0.05(-1.28%)
May 02, 2023 3.770 3.970 3.760 3.900 2,004 +0.05(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.