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

Jasper Therapeutics Inc. (NQ: JSPR )

21.34 -0.69 (-3.13%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 25, 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 (%)
Jul 29, 2022 2.050 2.095 1.890 1.890 59,337 -0.06(-3.08%)
Jul 28, 2022 1.970 2.050 1.900 1.950 24,461 -0.02(-1.02%)
Jul 27, 2022 1.980 2.037 1.920 1.970 5,455 +0.05(+2.60%)
Jul 26, 2022 1.870 1.955 1.780 1.920 13,814 +0.00(+0.00%)
Jul 25, 2022 1.980 2.015 1.900 1.920 77,246 -0.13(-6.34%)
Jul 22, 2022 2.020 2.060 1.970 2.050 32,157 -0.02(-0.97%)
Jul 21, 2022 2.050 2.151 2.020 2.070 47,126 +0.07(+3.50%)
Jul 20, 2022 2.130 2.280 1.950 2.000 145,841 -0.09(-4.31%)
Jul 19, 2022 1.940 2.260 1.910 2.090 124,484 +0.14(+7.18%)
Jul 18, 2022 1.970 2.000 1.930 1.950 21,275 +0.00(+0.00%)
Jul 15, 2022 1.980 2.010 1.931 1.950 52,091 -0.05(-2.50%)
Jul 14, 2022 2.120 2.193 1.975 2.000 21,927 -0.30(-13.04%)
Jul 13, 2022 2.130 2.340 2.130 2.300 7,275 +0.00(+0.00%)
Jul 12, 2022 2.360 2.360 2.230 2.300 15,802 +0.05(+2.22%)
Jul 11, 2022 2.390 2.390 2.250 2.250 31,871 -0.23(-9.27%)
Jul 08, 2022 2.440 2.480 2.270 2.480 15,833 +0.05(+2.06%)
Jul 07, 2022 2.300 2.430 2.250 2.430 8,942 +0.14(+6.11%)
Jul 06, 2022 2.170 2.480 2.050 2.290 80,667 +0.10(+4.57%)
Jul 05, 2022 1.950 2.220 1.880 2.190 70,686 +0.25(+12.89%)
Jul 01, 2022 1.900 1.960 1.900 1.940 8,967 +0.01(+0.52%)
Jun 30, 2022 2.000 2.000 1.890 1.930 4,839 -0.02(-1.03%)
Jun 29, 2022 2.100 2.100 1.890 1.950 14,941 -0.07(-3.47%)
Jun 28, 2022 2.180 2.180 2.000 2.020 11,739 +0.02(+1.00%)
Jun 27, 2022 2.330 2.330 1.870 2.000 48,723 -0.34(-14.53%)
Jun 24, 2022 2.090 2.340 1.880 2.340 128,635 +0.31(+15.27%)
Jun 23, 2022 1.780 2.110 1.750 2.030 75,104 +0.30(+17.34%)
Jun 22, 2022 1.810 2.000 1.730 1.730 47,212 -0.11(-5.98%)
Jun 21, 2022 2.170 2.250 1.840 1.840 42,686 -0.16(-8.00%)
Jun 17, 2022 2.060 2.264 2.000 2.000 49,782 -0.02(-0.99%)
Jun 16, 2022 2.050 2.408 2.020 2.020 41,992 +0.01(+0.50%)
Jun 15, 2022 2.300 2.490 2.010 2.010 36,101 -0.26(-11.45%)
Jun 14, 2022 2.670 2.670 2.270 2.270 18,882 -0.20(-8.10%)
Jun 13, 2022 2.800 2.801 2.450 2.470 43,091 -0.47(-15.99%)
Jun 10, 2022 2.800 2.940 2.800 2.940 5,432 +0.05(+1.73%)
Jun 09, 2022 2.890 2.970 2.810 2.890 27,534 -0.05(-1.70%)
Jun 08, 2022 3.110 3.140 2.880 2.940 20,922 +0.13(+4.63%)
Jun 07, 2022 2.810 2.950 2.800 2.810 23,867 -0.17(-5.70%)
Jun 06, 2022 3.390 3.390 2.900 2.980 7,078 +0.06(+2.05%)
Jun 03, 2022 2.970 3.090 2.860 2.920 10,729 -0.06(-2.01%)
Jun 02, 2022 3.000 3.025 2.945 2.980 21,894 -0.09(-2.93%)
Jun 01, 2022 3.170 3.210 2.940 3.070 11,781 -0.10(-3.15%)
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%)
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.