Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leap Therapeutics Inc (NQ: LPTX )

3.740 -0.430 (-10.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2017 5.720 5.949 5.670 5.880 11,128 +0.16(+2.80%)
Oct 30, 2017 5.660 5.795 5.550 5.720 15,778 +0.33(+6.12%)
Oct 27, 2017 5.420 5.960 5.370 5.390 43,207 +0.08(+1.51%)
Oct 26, 2017 5.300 5.690 5.300 5.310 13,217 +0.00(+0.00%)
Oct 25, 2017 5.450 5.510 5.150 5.310 25,237 -0.19(-3.45%)
Oct 24, 2017 5.750 5.800 5.461 5.500 9,555 -0.30(-5.25%)
Oct 23, 2017 5.650 5.999 5.650 5.805 38,200 +0.11(+2.02%)
Oct 20, 2017 5.070 5.720 4.910 5.690 51,060 +0.70(+14.03%)
Oct 19, 2017 5.070 5.190 4.930 4.990 41,294 -0.06(-1.19%)
Oct 18, 2017 5.170 5.240 4.925 5.050 24,611 -0.05(-0.98%)
Oct 17, 2017 5.010 5.300 5.010 5.100 3,538 +0.07(+1.39%)
Oct 16, 2017 5.250 5.480 5.010 5.030 36,604 -0.22(-4.19%)
Oct 13, 2017 5.300 5.350 5.210 5.250 19,658 -0.06(-1.13%)
Oct 12, 2017 5.420 5.495 5.300 5.310 8,849 -0.16(-2.93%)
Oct 11, 2017 5.420 5.650 5.420 5.470 10,408 +0.02(+0.37%)
Oct 10, 2017 5.489 5.310 5.450 10,222 -0.03(-0.55%)
Oct 09, 2017 5.260 5.510 5.260 5.480 4,303 +0.15(+2.78%)
Oct 06, 2017 5.510 5.530 5.320 5.332 13,299 -0.21(-3.76%)
Oct 05, 2017 5.550 5.650 5.379 5.540 22,807 -0.01(-0.18%)
Oct 04, 2017 5.550 5.870 5.550 5.550 29,889 -0.03(-0.54%)
Oct 03, 2017 5.710 5.754 5.500 5.580 20,984 -0.19(-3.29%)
Oct 02, 2017 5.780 5.880 5.670 5.770 13,521 +0.06(+1.05%)
Sep 29, 2017 5.500 5.800 5.420 5.710 32,104 +0.32(+5.94%)
Sep 28, 2017 5.110 5.520 5.110 5.390 26,969 +0.06(+1.04%)
Sep 27, 2017 5.180 5.620 4.900 5.335 36,669 +0.18(+3.59%)
Sep 26, 2017 5.660 5.702 5.050 5.150 42,939 -0.54(-9.49%)
Sep 25, 2017 5.620 5.740 5.510 5.690 13,659 +0.11(+1.97%)
Sep 22, 2017 5.510 5.580 5.500 5.580 11,200 +0.04(+0.72%)
Sep 21, 2017 5.601 5.671 5.500 5.540 18,079 -0.09(-1.60%)
Sep 20, 2017 5.540 5.800 5.510 5.630 11,932 +0.12(+2.18%)
Sep 19, 2017 5.500 5.700 5.500 5.510 23,650 -0.01(-0.18%)
Sep 18, 2017 5.790 5.790 5.520 5.520 33,392 -0.22(-3.83%)
Sep 15, 2017 6.050 6.160 5.740 5.740 46,786 -0.31(-5.12%)
Sep 14, 2017 6.030 6.140 5.860 6.050 25,590 +0.06(+1.00%)
Sep 13, 2017 6.120 6.120 5.850 5.990 56,027 -0.20(-3.23%)
Sep 12, 2017 6.250 6.350 6.060 6.190 35,078 +0.02(+0.32%)
Sep 11, 2017 6.100 6.270 6.000 6.170 78,721 +0.15(+2.49%)
Sep 08, 2017 6.350 6.375 5.990 6.020 42,368 -0.33(-5.20%)
Sep 07, 2017 6.000 6.520 6.000 6.350 54,555 +0.33(+5.48%)
Sep 06, 2017 5.850 6.030 5.790 6.020 19,196 +0.07(+1.18%)
Sep 05, 2017 5.790 5.950 5.750 5.950 20,992 +0.32(+5.68%)
Sep 01, 2017 5.810 5.630 5.630 22,699 -0.18(-3.10%)
Aug 31, 2017 5.900 5.973 5.558 5.810 23,965 -0.11(-1.86%)
Aug 30, 2017 5.960 6.295 5.890 5.920 13,424 -0.04(-0.67%)
Aug 29, 2017 5.957 6.050 5.957 5.960 11,777 +0.01(+0.17%)
Aug 28, 2017 6.090 6.111 5.950 5.950 8,388 -0.20(-3.25%)
Aug 25, 2017 5.990 6.536 5.910 6.150 32,520 +0.20(+3.36%)
Aug 24, 2017 5.980 5.990 5.810 5.950 9,087 -0.05(-0.83%)
Aug 23, 2017 5.740 6.050 5.622 6.000 34,653 +0.07(+1.18%)
Aug 22, 2017 5.729 6.080 5.710 5.930 7,927 +0.05(+0.85%)
Aug 21, 2017 5.870 5.960 5.740 5.880 26,537 -0.11(-1.84%)
Aug 18, 2017 6.010 6.142 5.770 5.990 12,442 +0.08(+1.35%)
Aug 17, 2017 6.370 6.670 5.900 5.910 52,513 -0.64(-9.77%)
Aug 16, 2017 6.250 6.960 6.060 6.550 63,614 +0.23(+3.64%)
Aug 15, 2017 5.950 6.518 5.900 6.320 27,818 +0.26(+4.29%)
Aug 14, 2017 6.110 6.110 5.830 6.060 8,745 -0.04(-0.62%)
Aug 11, 2017 6.336 6.336 6.060 6.098 14,457 -0.32(-5.02%)
Aug 10, 2017 7.000 7.000 6.390 6.420 19,750 -0.73(-10.15%)
Aug 09, 2017 6.340 7.440 5.900 7.145 81,335 +0.80(+12.52%)
Aug 08, 2017 6.250 6.410 6.130 6.350 26,826 +0.15(+2.42%)
Aug 07, 2017 6.283 6.283 6.170 6.200 4,819 -0.02(-0.32%)
Aug 04, 2017 6.140 6.471 6.140 6.220 20,782 -0.01(-0.16%)
Aug 03, 2017 6.220 6.403 6.159 6.230 8,529 -0.10(-1.58%)
Aug 02, 2017 6.560 6.570 6.250 6.330 4,771 -0.19(-2.91%)
Aug 01, 2017 6.490 6.559 6.140 6.520 23,323 +0.02(+0.31%)
Jul 31, 2017 6.470 6.560 6.310 6.500 10,569 +0.14(+2.20%)
Jul 28, 2017 6.219 6.470 6.210 6.360 3,649 -0.08(-1.24%)
Jul 27, 2017 6.750 6.979 6.260 6.440 23,149 -0.31(-4.59%)
Jul 26, 2017 7.260 7.260 6.475 6.750 16,753 -0.38(-5.33%)
Jul 25, 2017 7.396 7.396 7.050 7.130 4,745 -0.02(-0.28%)
Jul 24, 2017 7.390 7.410 6.970 7.150 4,784 -0.17(-2.32%)
Jul 21, 2017 7.800 7.950 7.320 7.320 23,625 -0.38(-4.94%)
Jul 20, 2017 7.750 7.010 7.700 15,475 +0.69(+9.84%)
Jul 19, 2017 7.310 7.460 7.000 7.010 6,869 -0.48(-6.41%)
Jul 18, 2017 7.301 7.490 6.840 7.490 5,582 +0.21(+2.88%)
Jul 17, 2017 7.587 7.587 7.060 7.280 15,062 -0.32(-4.20%)
Jul 14, 2017 7.360 7.740 7.350 7.599 31,102 +0.20(+2.69%)
Jul 13, 2017 6.831 7.750 6.831 7.400 37,848 +0.54(+7.87%)
Jul 12, 2017 6.920 6.980 6.760 6.860 7,706 -0.05(-0.72%)
Jul 11, 2017 6.950 6.950 6.900 6.910 3,827 +0.02(+0.29%)
Jul 10, 2017 6.850 6.946 6.850 6.890 8,788 +0.07(+1.03%)
Jul 07, 2017 6.590 6.820 6.550 6.820 6,614 +0.24(+3.65%)
Jul 06, 2017 6.670 6.700 6.530 6.580 15,234 +0.01(+0.15%)
Jul 05, 2017 6.450 6.450 6.447 6.570 1,949 +0.16(+2.50%)
Jul 03, 2017 6.560 6.600 6.410 6.410 4,184 -0.17(-2.58%)
Jun 30, 2017 6.571 6.700 6.550 6.580 7,529 +0.03(+0.46%)
Jun 29, 2017 6.650 6.753 6.550 6.550 14,066 -0.08(-1.21%)
Jun 28, 2017 6.780 6.940 6.550 6.630 9,482 +0.06(+0.91%)
Jun 27, 2017 6.750 6.950 6.460 6.570 41,030 -0.18(-2.67%)
Jun 26, 2017 6.460 6.790 6.045 6.750 61,782 +0.40(+6.30%)
Jun 23, 2017 6.020 6.350 5.900 6.350 29,316 +0.33(+5.48%)
Jun 22, 2017 5.760 6.299 5.760 6.020 18,428 +0.08(+1.35%)
Jun 21, 2017 6.150 6.544 5.707 5.940 79,639 -0.04(-0.67%)
Jun 20, 2017 5.740 6.040 5.400 5.980 37,167 +0.11(+1.87%)
Jun 19, 2017 5.900 6.200 5.850 5.870 5,335 +0.02(+0.34%)
Jun 16, 2017 6.060 6.086 5.690 5.850 15,942 -0.19(-3.15%)
Jun 15, 2017 6.520 6.880 5.900 6.040 32,854 -0.55(-8.35%)
Jun 14, 2017 5.960 6.600 5.838 6.590 42,831 +0.48(+7.86%)
Jun 13, 2017 6.327 6.327 5.950 6.110 28,033 -0.06(-0.97%)
Jun 12, 2017 6.400 6.600 6.120 6.170 14,383 -0.39(-5.95%)
Jun 09, 2017 6.520 6.610 6.200 6.560 15,672 +0.34(+5.47%)
Jun 08, 2017 6.160 6.550 6.130 6.220 15,300 +0.08(+1.30%)
Jun 07, 2017 6.600 6.825 6.130 6.140 31,896 -0.46(-6.97%)
Jun 06, 2017 6.770 6.770 6.600 6.600 8,477 -0.35(-5.04%)
Jun 05, 2017 6.830 6.950 6.600 6.950 15,106 +0.12(+1.76%)
Jun 02, 2017 6.600 6.900 6.600 6.830 12,303 +0.23(+3.48%)
Jun 01, 2017 6.600 6.750 6.600 6.600 2,101 -0.02(-0.30%)
May 31, 2017 6.600 6.620 6.600 6.620 9,649 +0.02(+0.30%)
May 30, 2017 6.780 6.790 6.600 6.600 4,159 -0.17(-2.51%)
May 26, 2017 6.860 6.921 6.700 6.770 4,540 -0.18(-2.59%)
May 25, 2017 6.750 6.950 6.660 6.950 8,170 +0.17(+2.51%)
May 24, 2017 6.620 7.030 6.620 6.780 4,371 -0.25(-3.56%)
May 23, 2017 7.000 7.211 6.600 7.030 38,548 +0.03(+0.43%)
May 22, 2017 6.650 7.050 6.650 7.000 26,638 -0.56(-7.41%)
May 19, 2017 7.320 7.560 7.213 7.560 7,514 +0.23(+3.14%)
May 18, 2017 8.140 8.419 6.600 7.330 51,495 -0.62(-7.80%)
May 17, 2017 7.900 8.256 7.700 7.950 20,646 -0.05(-0.62%)
May 16, 2017 7.820 8.000 7.320 8.000 21,849 +0.18(+2.30%)
May 15, 2017 7.220 7.900 7.200 7.820 8,617 +0.60(+8.28%)
May 12, 2017 7.160 7.311 7.150 7.222 2,711 +0.02(+0.30%)
May 11, 2017 7.660 7.660 7.200 7.200 2,084 -0.04(-0.55%)
May 10, 2017 7.839 8.009 7.240 7.240 1,361 -0.76(-9.50%)
May 09, 2017 7.590 8.170 7.360 8.000 42,320 +0.41(+5.40%)
May 08, 2017 7.220 7.590 7.220 7.590 7,601 +0.27(+3.69%)
May 05, 2017 7.117 7.920 7.090 7.320 19,291 +0.47(+6.86%)
May 04, 2017 6.995 6.995 6.850 6.850 6,061 -0.15(-2.14%)
May 03, 2017 7.000 7.000 6.850 7.000 14,553 -0.08(-1.13%)
May 02, 2017 7.150 7.250 7.080 7.080 14,023 -0.17(-2.34%)
May 01, 2017 7.080 7.250 7.080 7.250 5,321 +0.16(+2.26%)
Apr 28, 2017 6.846 7.110 6.846 7.090 7,853 +0.08(+1.14%)
Apr 27, 2017 7.330 7.437 6.956 7.010 18,946 -0.37(-5.07%)
Apr 26, 2017 7.270 7.620 7.222 7.384 11,564 +0.03(+0.47%)
Apr 25, 2017 7.250 7.651 7.250 7.350 15,000 +0.00(+0.00%)
Apr 24, 2017 7.250 7.740 7.130 7.350 11,979 +0.10(+1.38%)
Apr 21, 2017 7.800 7.800 7.250 7.250 5,912 -0.63(-7.99%)
Apr 20, 2017 7.660 7.900 7.610 7.880 9,330 +0.22(+2.87%)
Apr 19, 2017 7.650 7.850 7.650 7.660 10,722 -0.13(-1.67%)
Apr 18, 2017 7.850 7.850 7.690 7.790 11,761 -0.06(-0.78%)
Apr 17, 2017 7.801 7.890 7.788 7.851 4,282 -0.05(-0.62%)
Apr 13, 2017 7.860 7.945 7.860 7.900 1,802 +0.04(+0.51%)
Apr 12, 2017 7.888 8.075 7.830 7.860 7,540 -0.04(-0.51%)
Apr 11, 2017 8.300 8.300 7.900 7.900 3,478 -0.37(-4.47%)
Apr 10, 2017 8.540 8.540 8.064 8.270 29,833 -0.17(-2.01%)
Apr 07, 2017 8.490 8.900 8.350 8.440 47,848 +0.25(+3.05%)
Apr 06, 2017 7.889 8.263 7.648 8.190 14,207 +0.13(+1.61%)
Apr 05, 2017 8.350 8.600 8.060 8.060 12,672 -0.54(-6.28%)
Apr 04, 2017 8.510 8.630 8.272 8.600 6,621 -0.20(-2.27%)
Apr 03, 2017 9.300 9.360 8.300 8.800 45,576 -0.38(-4.14%)
Mar 31, 2017 8.800 9.349 8.140 9.180 65,935 +0.72(+8.51%)
Mar 30, 2017 8.141 8.470 8.141 8.460 2,503 +0.16(+1.93%)
Mar 29, 2017 8.159 8.350 7.990 8.300 8,558 +0.17(+2.09%)
Mar 28, 2017 7.880 8.330 7.860 8.130 10,339 -0.21(-2.52%)
Mar 27, 2017 8.265 8.350 7.860 8.340 13,444 +0.08(+0.97%)
Mar 24, 2017 8.054 8.900 7.974 8.260 49,983 +0.25(+3.15%)
Mar 23, 2017 7.450 8.368 7.309 8.008 30,480 +0.56(+7.49%)
Mar 22, 2017 7.510 7.510 7.292 7.450 6,534 -0.06(-0.80%)
Mar 21, 2017 7.810 7.870 7.510 7.510 15,714 -0.34(-4.33%)
Mar 20, 2017 7.700 8.100 7.510 7.850 17,121 +0.15(+1.95%)
Mar 17, 2017 8.000 8.100 7.650 7.700 63,851 -0.40(-4.94%)
Mar 16, 2017 8.300 8.300 8.010 8.100 25,551 -0.45(-5.26%)
Mar 15, 2017 8.480 8.670 8.480 8.550 27,150 -0.12(-1.38%)
Mar 14, 2017 8.980 8.980 8.412 8.670 12,853 +0.01(+0.12%)
Mar 13, 2017 9.000 9.000 8.165 8.660 36,031 -0.24(-2.70%)
Mar 10, 2017 9.000 9.300 8.700 8.900 37,049 -0.39(-4.20%)
Mar 09, 2017 9.340 9.440 9.000 9.290 79,302 -0.01(-0.11%)
Mar 08, 2017 8.940 9.300 8.700 9.300 88,402 +0.53(+6.04%)
Mar 07, 2017 7.800 8.950 7.740 8.770 258,955 +0.92(+11.72%)
Mar 06, 2017 7.530 7.990 7.530 7.850 14,731 +0.06(+0.80%)
Mar 03, 2017 7.670 8.203 7.500 7.787 11,594 -0.07(-0.92%)
Mar 02, 2017 8.270 8.700 7.712 7.860 89,908 -0.28(-3.44%)
Mar 01, 2017 7.640 8.140 7.200 8.140 73,311 +1.00(+14.01%)
Feb 28, 2017 7.010 7.500 6.854 7.140 13,863 +0.07(+0.99%)
Feb 27, 2017 6.940 7.070 6.810 7.070 9,005 +0.00(+0.00%)
Feb 24, 2017 6.800 8.030 6.750 7.070 13,824 +0.07(+1.00%)
Feb 23, 2017 7.350 7.383 7.000 7.000 20,762 -0.30(-4.11%)
Feb 22, 2017 7.050 7.300 7.020 7.300 11,086 +0.22(+3.05%)
Feb 21, 2017 7.500 7.520 7.070 7.084 13,340 -0.44(-5.80%)
Feb 17, 2017 7.520 7.520 7.520 0 +0.01(+0.13%)
Feb 16, 2017 7.763 7.763 7.500 7.510 3,705 -0.27(-3.47%)
Feb 15, 2017 8.260 8.260 7.620 7.780 12,870 -0.33(-4.09%)
Feb 14, 2017 7.920 8.581 7.865 8.112 7,195 +0.02(+0.22%)
Feb 13, 2017 8.324 8.900 8.024 8.094 39,470 -0.11(-1.29%)
Feb 10, 2017 7.200 9.200 7.041 8.200 66,722 +1.00(+13.89%)
Feb 09, 2017 7.348 7.348 7.000 7.200 16,687 +0.19(+2.70%)
Feb 08, 2017 7.700 7.700 7.011 7.011 7,251 -0.23(-3.17%)
Feb 07, 2017 6.600 7.240 6.500 7.240 12,691 +0.63(+9.61%)
Feb 06, 2017 6.800 6.800 6.600 6.605 4,193 -0.18(-2.72%)
Feb 03, 2017 6.490 6.940 6.490 6.790 15,089 +0.76(+12.60%)
Feb 02, 2017 6.060 6.302 6.010 6.030 12,862 -0.32(-5.04%)
Feb 01, 2017 6.100 6.450 6.096 6.350 15,029 -0.07(-1.14%)
Jan 31, 2017 7.180 7.230 6.100 6.423 25,101 -0.88(-12.01%)
Jan 30, 2017 7.700 7.700 7.190 7.300 8,126 -0.47(-6.05%)
Jan 27, 2017 7.950 8.470 7.500 7.770 17,770 -0.70(-8.27%)
Jan 26, 2017 10.10 10.10 8.280 8.470 32,558 +0.61(+7.76%)
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.