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

Jasper Therapeutics Inc. (NQ: JSPR )

23.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 0.8591 0.8591 0.7339 0.7891 192,110 -0.04(-4.93%)
Sep 29, 2022 0.8400 0.8400 0.7804 0.8300 38,251 +0.03(+3.75%)
Sep 28, 2022 0.9300 0.9279 0.7900 0.8000 174,483 -0.08(-8.80%)
Sep 27, 2022 0.9000 0.9150 0.8500 0.8772 98,983 +0.07(+8.30%)
Sep 26, 2022 0.8500 1.150 0.8010 0.8100 509,066 -0.00(-0.01%)
Sep 23, 2022 0.9083 0.9363 0.8100 0.8101 200,130 -0.13(-13.49%)
Sep 22, 2022 1.060 1.060 0.9300 0.9364 64,971 -0.06(-6.36%)
Sep 21, 2022 1.020 1.049 1.000 1.000 31,375 -0.04(-3.85%)
Sep 20, 2022 1.090 1.100 1.030 1.040 37,158 -0.06(-5.45%)
Sep 19, 2022 1.280 1.280 1.100 1.100 76,193 -0.07(-5.98%)
Sep 16, 2022 1.200 1.260 1.170 1.170 93,235 -0.13(-10.00%)
Sep 15, 2022 1.510 1.630 1.270 1.300 395,950 -0.03(-2.26%)
Sep 14, 2022 1.655 1.655 1.330 1.330 115,935 -0.25(-15.82%)
Sep 13, 2022 1.850 1.945 1.580 1.580 138,606 -0.28(-15.05%)
Sep 12, 2022 1.970 2.000 1.860 1.860 21,910 -0.10(-5.10%)
Sep 09, 2022 1.990 1.990 1.920 1.960 26,146 +0.00(+0.00%)
Sep 08, 2022 1.890 1.960 1.870 1.960 39,698 +0.11(+5.95%)
Sep 07, 2022 1.730 1.880 1.710 1.850 254,286 +0.14(+8.19%)
Sep 06, 2022 1.960 1.960 1.710 1.710 34,284 -0.20(-10.47%)
Sep 02, 2022 1.990 1.990 1.880 1.910 4,270 +0.03(+1.87%)
Sep 01, 2022 1.900 1.900 1.820 1.875 9,390 -0.02(-1.32%)
Aug 31, 2022 1.970 1.980 1.900 1.900 11,025 -0.10(-5.00%)
Aug 30, 2022 1.940 2.040 1.940 2.000 7,036 +0.04(+2.04%)
Aug 29, 2022 2.020 2.049 1.920 1.960 61,431 -0.11(-5.31%)
Aug 26, 2022 2.020 2.190 1.940 2.070 97,407 +0.15(+7.81%)
Aug 25, 2022 1.980 2.073 1.900 1.920 37,530 -0.06(-3.03%)
Aug 24, 2022 2.000 2.020 1.920 1.980 30,339 -0.02(-1.00%)
Aug 23, 2022 2.140 2.140 1.960 2.000 11,193 +0.00(+0.00%)
Aug 22, 2022 2.260 2.260 1.960 2.000 41,432 -0.05(-2.44%)
Aug 19, 2022 2.195 2.225 2.020 2.050 36,341 -0.10(-4.65%)
Aug 18, 2022 2.170 2.200 2.110 2.150 37,402 -0.01(-0.46%)
Aug 17, 2022 2.080 2.180 2.080 2.160 8,029 +0.03(+1.41%)
Aug 16, 2022 2.160 2.230 2.109 2.130 29,750 +0.03(+1.43%)
Aug 15, 2022 2.340 2.412 2.100 2.100 49,678 -0.16(-7.08%)
Aug 12, 2022 2.180 2.520 2.180 2.260 148,731 +0.04(+1.80%)
Aug 11, 2022 2.110 2.220 2.110 2.220 3,708 +0.12(+5.71%)
Aug 10, 2022 2.170 2.250 2.090 2.100 30,682 -0.04(-1.87%)
Aug 09, 2022 2.190 2.270 2.140 2.140 7,454 -0.03(-1.38%)
Aug 08, 2022 2.360 2.540 2.140 2.170 49,599 -0.08(-3.77%)
Aug 05, 2022 2.110 2.300 2.100 2.255 24,331 +0.17(+7.89%)
Aug 04, 2022 2.020 2.160 1.938 2.090 27,093 +0.06(+2.96%)
Aug 03, 2022 1.950 2.161 1.950 2.030 108,948 +0.03(+1.50%)
Aug 02, 2022 2.030 2.115 1.960 2.000 59,550 +0.00(+0.00%)
Aug 01, 2022 1.980 2.250 1.890 2.000 36,816 +0.11(+5.82%)
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%)
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.