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

Jasper Therapeutics Inc. (NQ: JSPR )

21.59 -1.62 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 3.080 3.240 3.066 3.170 25,726 +0.03(+0.96%)
May 27, 2022 3.020 3.430 3.015 3.140 16,088 +0.14(+4.67%)
May 26, 2022 3.130 3.130 2.920 3.000 11,315 -0.16(-5.06%)
May 25, 2022 3.170 3.190 3.010 3.160 20,464 +0.03(+0.96%)
May 24, 2022 3.290 3.300 3.130 3.130 11,398 -0.16(-4.86%)
May 23, 2022 3.090 3.380 3.090 3.290 5,101 +0.16(+5.11%)
May 20, 2022 3.160 3.360 3.130 3.130 9,357 -0.02(-0.63%)
May 19, 2022 3.040 3.150 3.020 3.150 4,825 +0.14(+4.65%)
May 18, 2022 2.960 3.260 2.960 3.010 11,064 +0.04(+1.35%)
May 17, 2022 2.980 3.330 2.970 2.970 31,464 +0.00(+0.00%)
May 16, 2022 3.000 3.050 2.970 2.970 7,886 -0.02(-0.67%)
May 13, 2022 2.890 3.130 2.860 2.990 20,735 +0.06(+2.05%)
May 12, 2022 2.940 3.050 2.930 2.930 13,291 -0.09(-2.98%)
May 11, 2022 2.910 3.140 2.910 3.020 12,250 +0.11(+3.78%)
May 10, 2022 3.070 3.150 2.880 2.910 52,015 -0.19(-6.13%)
May 09, 2022 3.530 3.530 3.040 3.100 40,539 -0.44(-12.43%)
May 06, 2022 3.530 3.720 3.430 3.540 52,278 -0.07(-1.94%)
May 05, 2022 3.710 3.760 3.460 3.610 100,912 -0.06(-1.63%)
May 04, 2022 3.940 3.940 3.380 3.670 78,968 -0.19(-4.92%)
May 03, 2022 3.650 4.620 3.650 3.860 252,052 +0.09(+2.39%)
May 02, 2022 3.150 4.250 3.017 3.770 326,546 +0.72(+23.61%)
Apr 29, 2022 2.800 3.260 2.800 3.050 91,332 +0.35(+12.96%)
Apr 28, 2022 3.260 3.260 2.510 2.700 42,128 -0.09(-3.40%)
Apr 27, 2022 2.850 2.880 2.730 2.795 37,523 +0.04(+1.27%)
Apr 26, 2022 2.730 2.790 2.450 2.760 68,479 +0.02(+0.73%)
Apr 25, 2022 2.460 2.800 2.460 2.740 18,425 +0.21(+8.30%)
Apr 22, 2022 2.570 2.690 2.460 2.530 55,192 -0.03(-1.17%)
Apr 21, 2022 2.760 2.810 2.560 2.560 30,627 -0.20(-7.25%)
Apr 20, 2022 2.750 2.820 2.710 2.760 22,855 -0.02(-0.72%)
Apr 19, 2022 2.800 2.900 2.710 2.780 42,225 +0.06(+2.21%)
Apr 18, 2022 2.960 3.250 2.700 2.720 62,997 -0.13(-4.56%)
Apr 14, 2022 2.950 2.950 2.850 2.850 55,938 -0.05(-1.72%)
Apr 13, 2022 2.900 3.105 2.900 2.900 21,379 -0.03(-1.02%)
Apr 12, 2022 3.030 3.190 2.890 2.930 38,864 -0.12(-3.93%)
Apr 11, 2022 3.300 3.320 3.030 3.050 42,482 -0.24(-7.29%)
Apr 08, 2022 3.130 3.333 3.130 3.290 27,726 +0.17(+5.45%)
Apr 07, 2022 3.460 3.460 3.120 3.120 42,395 -0.01(-0.32%)
Apr 06, 2022 3.360 3.450 3.130 3.130 29,280 -0.22(-6.57%)
Apr 05, 2022 3.410 3.530 3.320 3.350 83,719 -0.13(-3.74%)
Apr 04, 2022 3.560 3.600 3.360 3.480 95,619 +0.07(+2.05%)
Apr 01, 2022 3.500 3.630 3.380 3.410 61,411 -0.14(-3.94%)
Mar 31, 2022 3.440 3.690 3.440 3.550 47,271 +0.20(+5.97%)
Mar 30, 2022 3.560 3.640 3.330 3.350 13,635 -0.14(-4.01%)
Mar 29, 2022 3.510 3.680 3.480 3.490 57,460 -0.01(-0.29%)
Mar 28, 2022 3.500 3.580 3.430 3.500 150,556 +0.00(+0.00%)
Mar 25, 2022 3.530 3.660 3.450 3.500 291,357 -0.03(-0.85%)
Mar 24, 2022 3.500 3.677 3.480 3.530 225,099 +0.03(+0.86%)
Mar 23, 2022 3.530 3.630 3.410 3.500 91,788 -0.08(-2.23%)
Mar 22, 2022 3.560 3.690 3.511 3.580 16,612 +0.04(+1.13%)
Mar 21, 2022 3.540 3.730 3.430 3.540 46,725 +0.04(+1.14%)
Mar 18, 2022 3.500 3.690 3.420 3.500 152,742 -0.12(-3.31%)
Mar 17, 2022 3.050 3.700 3.050 3.620 100,657 +0.52(+16.77%)
Mar 16, 2022 3.090 3.150 2.920 3.100 55,138 +0.02(+0.65%)
Mar 15, 2022 2.940 3.101 2.940 3.080 19,630 +0.12(+4.05%)
Mar 14, 2022 3.650 3.650 2.960 2.960 74,901 -0.43(-12.68%)
Mar 11, 2022 3.330 3.700 3.130 3.390 112,468 +0.27(+8.65%)
Mar 10, 2022 3.400 3.400 3.030 3.120 47,538 -0.27(-7.96%)
Mar 09, 2022 3.120 3.438 3.040 3.390 45,693 +0.28(+9.00%)
Mar 08, 2022 3.170 3.300 3.020 3.110 58,035 -0.05(-1.58%)
Mar 07, 2022 3.090 3.240 3.020 3.160 25,291 +0.10(+3.27%)
Mar 04, 2022 3.370 3.480 3.020 3.060 98,940 -0.31(-9.20%)
Mar 03, 2022 3.410 3.510 3.280 3.370 97,805 -0.04(-1.17%)
Mar 02, 2022 3.480 3.528 3.310 3.410 117,362 -0.09(-2.57%)
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.