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

Jasper Therapeutics Inc. (NQ: JSPR )

23.98 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2023 0.7192 0.7307 0.6585 0.6600 78,598 -0.05(-7.24%)
Oct 30, 2023 0.7350 0.8000 0.6900 0.7115 64,154 +0.02(+2.97%)
Oct 27, 2023 0.7200 0.7400 0.6433 0.6910 120,586 -0.03(-4.03%)
Oct 26, 2023 0.7600 0.7721 0.7000 0.7200 130,922 -0.02(-2.70%)
Oct 25, 2023 0.7600 0.7835 0.7149 0.7400 98,820 -0.01(-1.75%)
Oct 24, 2023 0.7500 0.7700 0.7200 0.7532 186,857 +0.01(+1.78%)
Oct 23, 2023 0.7000 0.7500 0.6985 0.7400 401,764 +0.07(+10.58%)
Oct 20, 2023 0.7049 0.7665 0.6601 0.6692 140,287 -0.06(-8.33%)
Oct 19, 2023 0.7800 0.8000 0.7100 0.7300 32,871 -0.07(-8.75%)
Oct 18, 2023 0.8000 0.8799 0.7800 0.8000 31,284 +0.00(+0.00%)
Oct 17, 2023 0.8800 0.8900 0.7500 0.8000 427,919 -0.03(-3.07%)
Oct 16, 2023 0.8899 0.9000 0.8253 0.8253 92,268 -0.05(-5.38%)
Oct 13, 2023 0.8500 0.9000 0.8400 0.8722 185,226 +0.02(+2.61%)
Oct 12, 2023 0.8927 0.9118 0.8103 0.8500 191,015 -0.06(-6.59%)
Oct 11, 2023 0.9000 0.9300 0.8880 0.9100 235,166 +0.00(+0.30%)
Oct 10, 2023 0.9500 0.9700 0.8696 0.9073 209,161 -0.02(-2.44%)
Oct 09, 2023 0.8200 0.9498 0.8201 0.9300 365,628 +0.13(+16.25%)
Oct 06, 2023 0.8000 0.8100 0.7700 0.8000 155,987 +0.02(+2.60%)
Oct 05, 2023 0.8000 0.8000 0.7350 0.7797 314,803 +0.03(+4.04%)
Oct 04, 2023 0.7400 0.7743 0.7049 0.7494 193,622 +0.01(+1.00%)
Oct 03, 2023 0.7300 0.7420 0.6837 0.7420 173,889 +0.02(+2.12%)
Oct 02, 2023 0.7302 0.7320 0.6800 0.7266 45,139 +0.03(+3.80%)
Sep 29, 2023 0.7100 0.7250 0.6900 0.7000 120,966 +0.02(+3.06%)
Sep 28, 2023 0.7065 0.7200 0.6500 0.6792 485,442 -0.02(-2.97%)
Sep 27, 2023 0.6700 0.7000 0.6250 0.7000 2,823,484 +0.02(+3.40%)
Sep 26, 2023 0.7010 0.7499 0.6249 0.6770 1,131,963 -0.03(-4.65%)
Sep 25, 2023 0.8289 0.7590 0.6899 0.7100 818,989 -0.07(-8.97%)
Sep 22, 2023 0.7500 0.8000 0.6905 0.7800 1,100,390 +0.03(+3.83%)
Sep 21, 2023 0.7579 0.7950 0.7218 0.7512 227,780 -0.02(-2.57%)
Sep 20, 2023 0.7700 0.8300 0.7564 0.7710 284,722 -0.01(-1.53%)
Sep 19, 2023 0.8200 0.8200 0.7400 0.7830 406,545 -0.01(-1.35%)
Sep 18, 2023 0.8377 0.8480 0.7850 0.7937 306,645 -0.03(-3.21%)
Sep 15, 2023 0.8000 0.8500 0.7683 0.8200 546,174 +0.08(+10.96%)
Sep 14, 2023 0.7491 0.7600 0.6520 0.7390 2,620,546 -0.01(-1.35%)
Sep 13, 2023 0.8259 0.8259 0.7400 0.7491 895,449 -0.01(-0.82%)
Sep 12, 2023 0.7800 0.8000 0.7552 0.7553 328,695 -0.01(-1.93%)
Sep 11, 2023 0.9000 0.9599 0.7693 0.7702 352,284 -0.15(-16.28%)
Sep 08, 2023 0.9300 0.9551 0.9000 0.9200 84,502 -0.00(-0.24%)
Sep 07, 2023 0.9900 1.000 0.9100 0.9222 88,370 -0.08(-7.78%)
Sep 06, 2023 1.070 1.087 0.9700 1.000 148,223 -0.06(-5.66%)
Sep 05, 2023 1.110 1.150 1.060 1.060 142,363 -0.09(-7.83%)
Sep 01, 2023 1.210 1.260 1.090 1.150 344,554 -0.08(-6.50%)
Aug 31, 2023 1.250 1.290 1.180 1.230 434,931 -0.01(-0.81%)
Aug 30, 2023 1.280 1.310 1.240 1.240 98,022 -0.07(-5.34%)
Aug 29, 2023 1.310 1.360 1.260 1.310 126,905 -0.02(-1.50%)
Aug 28, 2023 1.330 1.340 1.280 1.330 91,523 +0.02(+1.53%)
Aug 25, 2023 1.350 1.350 1.225 1.310 110,089 +0.01(+0.77%)
Aug 24, 2023 1.390 1.394 1.280 1.300 71,889 -0.09(-6.47%)
Aug 23, 2023 1.430 1.430 1.340 1.390 67,799 +0.02(+1.46%)
Aug 22, 2023 1.420 1.460 1.310 1.370 146,425 -0.05(-3.86%)
Aug 21, 2023 1.470 1.480 1.400 1.425 136,682 -0.02(-1.72%)
Aug 18, 2023 1.330 1.450 1.300 1.450 256,646 +0.08(+5.84%)
Aug 17, 2023 1.370 1.390 1.350 1.370 22,542 +0.01(+0.74%)
Aug 16, 2023 1.420 1.450 1.350 1.360 152,638 -0.08(-5.56%)
Aug 15, 2023 1.330 1.500 1.295 1.440 491,589 +0.11(+8.27%)
Aug 14, 2023 1.390 1.395 1.280 1.330 236,585 -0.06(-4.32%)
Aug 11, 2023 1.480 1.480 1.390 1.390 155,859 -0.02(-1.42%)
Aug 10, 2023 1.420 1.430 1.390 1.410 48,035 +0.02(+1.44%)
Aug 09, 2023 1.450 1.490 1.390 1.390 116,795 -0.08(-5.44%)
Aug 08, 2023 1.480 1.490 1.450 1.470 177,559 -0.02(-1.01%)
Aug 07, 2023 1.530 1.530 1.470 1.485 171,596 -0.04(-2.94%)
Aug 04, 2023 1.540 1.540 1.500 1.530 70,574 +0.03(+2.00%)
Aug 03, 2023 1.500 1.525 1.490 1.500 152,190 +0.00(+0.00%)
Aug 02, 2023 1.540 1.540 1.475 1.500 207,612 -0.03(-1.96%)
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.