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

Jasper Therapeutics Inc. (NQ: JSPR )

21.33 -0.09 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 21.66 22.39 20.63 21.33 53,381 -0.09(-0.42%)
May 09, 2024 21.10 22.68 21.10 21.42 40,422 +0.23(+1.09%)
May 08, 2024 23.00 23.27 21.13 21.19 52,961 -1.58(-6.94%)
May 07, 2024 22.34 24.67 22.29 22.77 48,296 +0.33(+1.47%)
May 06, 2024 26.18 26.18 21.80 22.44 110,761 -2.08(-8.48%)
May 03, 2024 24.37 25.09 24.04 24.52 58,055 +0.54(+2.25%)
May 02, 2024 24.15 24.15 23.17 23.98 59,567 -0.01(-0.04%)
May 01, 2024 24.36 25.36 23.87 23.99 79,875 +0.12(+0.50%)
Apr 30, 2024 21.88 24.16 21.46 23.87 90,969 +1.95(+8.90%)
Apr 29, 2024 20.57 22.27 20.57 21.92 35,438 +1.52(+7.45%)
Apr 26, 2024 21.18 21.56 20.15 20.40 52,241 -0.78(-3.68%)
Apr 25, 2024 21.50 21.57 20.55 21.18 72,554 -0.85(-3.86%)
Apr 24, 2024 21.88 22.57 21.40 22.03 44,701 -0.08(-0.36%)
Apr 23, 2024 22.37 24.61 21.85 22.11 77,665 -0.41(-1.82%)
Apr 22, 2024 21.53 23.32 21.34 22.52 86,432 +0.93(+4.31%)
Apr 19, 2024 23.21 23.58 21.43 21.59 64,582 -1.62(-6.98%)
Apr 18, 2024 23.69 23.85 21.85 23.21 120,088 -0.61(-2.56%)
Apr 17, 2024 24.04 24.54 23.35 23.82 71,952 -0.35(-1.45%)
Apr 16, 2024 26.26 26.28 24.17 24.17 87,043 -2.13(-8.10%)
Apr 15, 2024 27.71 27.89 25.37 26.30 107,347 -1.42(-5.12%)
Apr 12, 2024 29.11 29.11 27.58 27.72 40,382 -1.36(-4.68%)
Apr 11, 2024 28.26 29.36 28.22 29.08 54,878 +1.14(+4.08%)
Apr 10, 2024 29.00 29.22 27.50 27.94 66,927 -1.64(-5.54%)
Apr 09, 2024 29.83 30.26 29.12 29.58 63,074 -0.42(-1.40%)
Apr 08, 2024 29.80 30.70 29.28 30.00 66,023 +0.50(+1.69%)
Apr 05, 2024 27.52 29.77 26.98 29.50 53,099 +1.96(+7.12%)
Apr 04, 2024 27.45 29.66 27.07 27.54 69,842 +0.44(+1.62%)
Apr 03, 2024 27.71 28.94 27.01 27.10 63,731 +0.90(+3.44%)
Apr 02, 2024 28.35 28.37 26.09 26.20 96,678 -2.10(-7.42%)
Apr 01, 2024 30.53 31.01 28.18 28.30 164,722 -1.06(-3.61%)
Mar 28, 2024 29.99 31.00 29.36 29.36 95,945 +0.54(+1.87%)
Mar 27, 2024 27.83 29.48 27.36 28.82 69,729 +0.93(+3.33%)
Mar 26, 2024 28.14 28.61 27.36 27.89 80,735 +0.19(+0.69%)
Mar 25, 2024 29.30 29.30 26.89 27.70 135,008 -1.53(-5.23%)
Mar 22, 2024 30.06 30.16 29.04 29.23 55,779 -0.44(-1.48%)
Mar 21, 2024 27.80 30.29 27.80 29.67 129,562 +2.20(+8.01%)
Mar 20, 2024 26.01 27.47 26.01 27.47 113,471 +1.23(+4.69%)
Mar 19, 2024 24.54 26.96 24.10 26.24 98,596 +1.38(+5.55%)
Mar 18, 2024 25.12 25.36 24.10 24.86 112,290 -0.22(-0.88%)
Mar 15, 2024 24.25 25.59 24.25 25.08 348,747 +0.73(+3.00%)
Mar 14, 2024 27.24 27.45 24.25 24.35 117,668 -2.44(-9.11%)
Mar 13, 2024 25.68 27.29 24.74 26.79 61,811 +0.79(+3.04%)
Mar 12, 2024 26.72 26.78 23.35 26.00 220,864 -0.52(-1.96%)
Mar 11, 2024 27.15 27.95 26.03 26.52 120,282 -1.03(-3.74%)
Mar 08, 2024 24.80 27.96 24.38 27.55 101,251 +0.85(+3.18%)
Mar 07, 2024 27.50 28.00 25.75 26.70 173,072 -0.20(-0.74%)
Mar 06, 2024 25.00 27.07 24.11 26.90 165,777 +2.04(+8.21%)
Mar 05, 2024 22.26 25.60 22.14 24.86 186,689 +2.58(+11.58%)
Mar 04, 2024 23.58 23.58 21.54 22.28 128,797 +0.20(+0.91%)
Mar 01, 2024 21.44 22.08 20.62 22.08 120,224 +0.83(+3.91%)
Feb 29, 2024 20.07 21.56 19.71 21.25 68,254 +1.25(+6.25%)
Feb 28, 2024 20.92 20.92 19.07 20.00 125,035 -1.03(-4.90%)
Feb 27, 2024 21.07 22.22 20.76 21.03 123,124 +0.23(+1.11%)
Feb 26, 2024 20.87 21.28 20.02 20.80 378,001 +0.56(+2.77%)
Feb 23, 2024 19.24 20.68 18.60 20.24 155,437 +0.84(+4.33%)
Feb 22, 2024 19.06 19.65 19.00 19.40 105,338 +0.49(+2.59%)
Feb 21, 2024 19.18 19.59 18.86 18.91 44,332 -0.53(-2.73%)
Feb 20, 2024 19.32 19.50 18.55 19.44 61,789 +0.50(+2.64%)
Feb 16, 2024 17.91 19.76 17.91 18.94 100,916 +0.99(+5.52%)
Feb 15, 2024 17.41 18.88 17.01 17.95 113,711 +0.47(+2.69%)
Feb 14, 2024 17.73 17.86 17.27 17.48 49,883 -0.34(-1.91%)
Feb 13, 2024 17.90 17.90 16.60 17.82 111,192 +0.77(+4.52%)
Feb 12, 2024 18.10 18.10 16.70 17.05 91,297 -0.54(-3.07%)
Feb 09, 2024 17.57 17.90 16.23 17.59 82,129 +0.23(+1.32%)
Feb 08, 2024 18.59 18.63 16.07 17.36 139,922 -0.14(-0.80%)
Feb 07, 2024 16.93 17.99 15.50 17.50 473,918 +2.67(+18.00%)
Feb 06, 2024 14.38 16.19 13.96 14.83 408,191 +1.88(+14.52%)
Feb 05, 2024 12.05 13.59 11.51 12.95 54,414 +0.92(+7.65%)
Feb 02, 2024 12.13 12.19 11.25 12.03 32,469 -0.18(-1.47%)
Feb 01, 2024 11.84 12.50 11.55 12.21 102,438 +0.43(+3.65%)
Jan 31, 2024 11.74 12.50 10.97 11.78 149,695 +0.16(+1.38%)
Jan 30, 2024 11.20 11.66 11.18 11.62 84,091 +0.40(+3.57%)
Jan 29, 2024 11.63 11.64 11.20 11.22 26,540 -0.48(-4.10%)
Jan 26, 2024 11.56 11.94 11.26 11.70 46,357 +0.44(+3.91%)
Jan 25, 2024 10.71 11.47 10.71 11.26 29,472 +0.46(+4.26%)
Jan 24, 2024 10.88 10.98 10.40 10.80 31,431 -0.13(-1.19%)
Jan 23, 2024 11.69 11.72 10.72 10.93 51,897 -0.68(-5.86%)
Jan 22, 2024 10.82 11.80 10.42 11.61 150,486 +0.59(+5.35%)
Jan 19, 2024 12.20 12.20 10.87 11.02 169,302 -1.13(-9.30%)
Jan 18, 2024 11.29 14.76 10.90 12.15 867,928 +1.51(+14.19%)
Jan 17, 2024 8.950 10.75 8.875 10.64 279,339 +1.69(+18.88%)
Jan 16, 2024 8.530 8.990 8.558 8.950 80,052 +0.56(+6.67%)
Jan 12, 2024 7.870 8.500 7.660 8.390 138,019 +0.67(+8.68%)
Jan 11, 2024 7.250 7.900 7.105 7.720 104,357 +0.61(+8.58%)
Jan 10, 2024 6.630 7.160 6.612 7.110 24,311 +0.48(+7.24%)
Jan 09, 2024 6.910 7.000 6.630 6.630 30,846 -0.37(-5.29%)
Jan 08, 2024 7.130 7.219 6.922 7.000 31,940 -0.05(-0.71%)
Jan 05, 2024 7.010 7.070 6.752 7.050 27,310 +0.04(+0.57%)
Jan 04, 2024 6.730 7.349 6.500 7.010 77,746 +6.31(+902.86%)
Jan 03, 2024 0.6666 0.7118 0.6644 0.6990 413,395 +0.02(+2.70%)
Jan 02, 2024 0.6845 0.7099 0.6410 0.6806 1,047,474 -0.11(-13.74%)
Dec 29, 2023 0.7690 0.8179 0.7351 0.7890 1,517,328 +0.07(+9.90%)
Dec 28, 2023 0.6299 0.7364 0.6200 0.7179 578,206 +0.10(+16.35%)
Dec 27, 2023 0.5800 0.6200 0.5800 0.6170 393,062 +0.04(+6.82%)
Dec 26, 2023 0.5020 0.5800 0.5020 0.5776 440,276 +0.06(+11.08%)
Dec 22, 2023 0.5800 0.5800 0.5000 0.5200 1,159,988 -0.04(-6.53%)
Dec 21, 2023 0.5400 0.5600 0.5200 0.5563 666,595 +0.00(+0.60%)
Dec 20, 2023 0.5400 0.5677 0.5300 0.5530 1,283,971 +0.04(+7.23%)
Dec 19, 2023 0.4600 0.5480 0.4400 0.5157 1,746,832 +0.06(+12.11%)
Dec 18, 2023 0.4900 0.5120 0.4550 0.4600 847,202 -0.02(-4.92%)
Dec 15, 2023 0.4700 0.5000 0.4700 0.4838 696,551 -0.01(-1.06%)
Dec 14, 2023 0.4400 0.4936 0.4235 0.4890 1,427,186 +0.07(+15.47%)
Dec 13, 2023 0.4916 0.4916 0.4000 0.4235 10,247,676 -0.03(-5.72%)
Dec 12, 2023 0.4730 0.4880 0.4204 0.4492 1,277,091 -0.04(-8.51%)
Dec 11, 2023 0.5292 0.5300 0.4750 0.4910 2,146,857 -0.02(-3.73%)
Dec 08, 2023 0.5000 0.5281 0.4824 0.5100 2,008,543 -0.01(-1.94%)
Dec 07, 2023 0.6000 0.6099 0.5200 0.5201 496,378 -0.08(-13.17%)
Dec 06, 2023 0.6000 0.6293 0.5610 0.5990 129,130 +0.01(+1.44%)
Dec 05, 2023 0.6398 0.6400 0.5900 0.5905 145,375 -0.01(-1.52%)
Dec 04, 2023 0.6500 0.6500 0.5500 0.5996 265,064 -0.03(-4.03%)
Dec 01, 2023 0.6200 0.6500 0.6000 0.6248 146,569 +0.01(+1.61%)
Nov 30, 2023 0.6353 0.6357 0.5910 0.6149 640,779 +0.02(+4.22%)
Nov 29, 2023 0.6824 0.6824 0.5900 0.5900 267,647 -0.06(-9.22%)
Nov 28, 2023 0.6600 0.6999 0.6250 0.6499 98,765 -0.00(-0.12%)
Nov 27, 2023 0.6430 0.6999 0.6430 0.6507 528,822 -0.01(-0.90%)
Nov 24, 2023 0.6400 0.6600 0.6250 0.6566 1,614,236 +0.03(+5.46%)
Nov 22, 2023 0.6410 0.6600 0.6200 0.6226 124,547 -0.02(-2.87%)
Nov 21, 2023 0.6450 0.6600 0.6300 0.6410 103,330 +0.00(+0.00%)
Nov 20, 2023 0.6397 0.6500 0.6121 0.6410 97,189 +0.01(+1.91%)
Nov 17, 2023 0.5900 0.6372 0.5877 0.6290 105,184 +0.02(+2.78%)
Nov 16, 2023 0.5620 0.6247 0.5570 0.6120 178,255 +0.04(+6.45%)
Nov 15, 2023 0.6790 0.6790 0.5600 0.5749 207,317 -0.06(-8.89%)
Nov 14, 2023 0.6639 0.6793 0.6253 0.6310 161,243 -0.03(-3.94%)
Nov 13, 2023 0.7000 0.7000 0.6500 0.6569 65,357 -0.03(-4.85%)
Nov 10, 2023 0.7627 0.7627 0.6900 0.6904 62,657 -0.05(-6.32%)
Nov 09, 2023 0.8136 0.8136 0.7200 0.7370 81,320 -0.06(-8.08%)
Nov 08, 2023 0.7900 0.8399 0.7510 0.8018 213,827 +0.00(+0.22%)
Nov 07, 2023 0.8000 0.8400 0.7752 0.8000 468,473 +0.00(+0.00%)
Nov 06, 2023 0.7457 0.8500 0.7457 0.8000 806,311 +0.09(+12.64%)
Nov 03, 2023 0.6900 0.7300 0.6600 0.7102 212,577 +0.02(+2.79%)
Nov 02, 2023 0.6500 0.7200 0.6494 0.6909 138,893 +0.01(+0.82%)
Nov 01, 2023 0.7030 0.7499 0.6600 0.6853 51,740 +0.03(+3.83%)
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%)
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.