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 (%)
Jul 31, 2023 1.550 1.550 1.490 1.510 119,961 -0.03(-1.95%)
Jul 28, 2023 1.470 1.540 1.470 1.540 123,888 +0.07(+4.76%)
Jul 27, 2023 1.420 1.500 1.400 1.470 821,350 +0.05(+3.52%)
Jul 26, 2023 1.420 1.430 1.390 1.420 48,595 +0.01(+0.71%)
Jul 25, 2023 1.400 1.430 1.400 1.410 155,164 +0.02(+1.44%)
Jul 24, 2023 1.460 1.480 1.360 1.390 479,308 -0.09(-6.08%)
Jul 21, 2023 1.480 1.530 1.440 1.480 177,414 +0.02(+1.37%)
Jul 20, 2023 1.460 1.480 1.440 1.460 31,461 +0.00(+0.00%)
Jul 19, 2023 1.480 1.496 1.450 1.460 182,560 -0.01(-0.68%)
Jul 18, 2023 1.490 1.500 1.440 1.470 267,591 +0.02(+1.38%)
Jul 17, 2023 1.410 1.520 1.400 1.450 346,452 +0.04(+2.84%)
Jul 14, 2023 1.420 1.430 1.390 1.410 247,812 -0.01(-0.70%)
Jul 13, 2023 1.440 1.500 1.400 1.420 166,444 -0.04(-2.74%)
Jul 12, 2023 1.420 1.470 1.400 1.460 222,640 +0.06(+4.29%)
Jul 11, 2023 1.370 1.410 1.370 1.400 95,389 +0.02(+1.45%)
Jul 10, 2023 1.360 1.415 1.360 1.380 67,044 +0.00(+0.00%)
Jul 07, 2023 1.330 1.390 1.330 1.380 48,092 +0.03(+2.22%)
Jul 06, 2023 1.330 1.370 1.330 1.350 69,561 +0.02(+1.50%)
Jul 05, 2023 1.360 1.400 1.320 1.330 179,222 -0.06(-4.32%)
Jul 03, 2023 1.350 1.395 1.350 1.390 112,624 +0.02(+1.46%)
Jun 30, 2023 1.360 1.380 1.340 1.370 257,915 +0.02(+1.48%)
Jun 29, 2023 1.330 1.390 1.330 1.350 103,703 +0.00(+0.00%)
Jun 28, 2023 1.310 1.370 1.300 1.350 170,445 +0.03(+1.89%)
Jun 27, 2023 1.280 1.360 1.270 1.325 3,382,083 +0.06(+5.16%)
Jun 26, 2023 1.370 1.370 1.260 1.260 483,529 -0.01(-0.79%)
Jun 23, 2023 1.350 1.420 1.260 1.270 778,091 -0.09(-6.62%)
Jun 22, 2023 1.370 1.400 1.350 1.360 291,960 -0.01(-0.73%)
Jun 21, 2023 1.360 1.420 1.310 1.370 490,941 +0.02(+1.48%)
Jun 20, 2023 1.430 1.510 1.350 1.350 397,748 -0.03(-2.17%)
Jun 16, 2023 1.500 1.540 1.380 1.380 355,047 -0.09(-6.12%)
Jun 15, 2023 1.580 1.580 1.420 1.470 808,093 -0.11(-6.96%)
Jun 14, 2023 1.740 1.740 1.580 1.580 200,433 -0.14(-8.14%)
Jun 13, 2023 1.640 1.760 1.620 1.720 345,107 +0.10(+6.17%)
Jun 12, 2023 1.590 1.630 1.575 1.620 155,904 +0.05(+3.18%)
Jun 09, 2023 1.570 1.630 1.560 1.570 99,839 -0.02(-1.26%)
Jun 08, 2023 1.590 1.635 1.590 1.590 135,228 -0.01(-0.63%)
Jun 07, 2023 1.560 1.650 1.550 1.600 125,662 +0.03(+1.91%)
Jun 06, 2023 1.580 1.615 1.570 1.570 172,479 -0.01(-0.63%)
Jun 05, 2023 1.600 1.660 1.560 1.580 183,853 -0.04(-2.47%)
Jun 02, 2023 1.620 1.670 1.615 1.620 129,517 -0.03(-1.82%)
Jun 01, 2023 1.530 1.670 1.530 1.650 235,234 +0.10(+6.45%)
May 31, 2023 1.590 1.630 1.550 1.550 186,450 -0.05(-3.13%)
May 30, 2023 1.620 1.640 1.580 1.600 125,522 +0.00(+0.00%)
May 26, 2023 1.560 1.640 1.400 1.600 440,836 +0.01(+0.63%)
May 25, 2023 1.700 1.700 1.510 1.590 257,386 -0.03(-1.85%)
May 24, 2023 1.750 1.753 1.560 1.620 489,829 -0.10(-5.81%)
May 23, 2023 1.770 1.850 1.720 1.720 329,820 -0.07(-3.91%)
May 22, 2023 1.760 1.820 1.755 1.790 221,928 +0.01(+0.56%)
May 19, 2023 1.800 1.850 1.760 1.780 269,567 +0.00(+0.00%)
May 18, 2023 1.670 1.810 1.625 1.780 1,156,915 +0.12(+7.23%)
May 17, 2023 1.500 1.700 1.500 1.660 572,435 +0.11(+7.10%)
May 16, 2023 1.560 1.580 1.531 1.550 129,589 -0.01(-0.64%)
May 15, 2023 1.570 1.600 1.520 1.560 245,157 -0.01(-0.64%)
May 12, 2023 1.480 1.598 1.480 1.570 167,268 +0.08(+5.37%)
May 11, 2023 1.500 1.520 1.460 1.490 227,122 +0.01(+0.68%)
May 10, 2023 1.460 1.520 1.450 1.480 237,549 +0.02(+1.37%)
May 09, 2023 1.440 1.460 1.427 1.460 204,106 +0.02(+1.39%)
May 08, 2023 1.500 1.530 1.420 1.440 201,550 -0.06(-4.00%)
May 05, 2023 1.490 1.520 1.421 1.500 450,663 +0.02(+1.35%)
May 04, 2023 1.320 1.520 1.320 1.480 708,134 +0.17(+12.98%)
May 03, 2023 1.260 1.370 1.260 1.310 197,836 +0.04(+3.15%)
May 02, 2023 1.280 1.290 1.220 1.270 170,214 -0.04(-3.05%)
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.