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

Jasper Therapeutics Inc. (NQ: JSPR )

24.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 1.850 1.890 1.800 1.810 431,091 -0.07(-3.72%)
Mar 30, 2023 1.880 1.900 1.855 1.880 174,985 -0.02(-1.05%)
Mar 29, 2023 1.890 1.930 1.860 1.900 494,726 +0.01(+0.53%)
Mar 28, 2023 1.850 1.900 1.835 1.890 343,309 +0.03(+1.61%)
Mar 27, 2023 1.990 1.990 1.850 1.860 720,182 -0.14(-7.00%)
Mar 24, 2023 1.960 2.040 1.870 2.000 1,213,164 +0.06(+3.09%)
Mar 23, 2023 1.910 1.990 1.890 1.940 933,621 +0.02(+1.04%)
Mar 22, 2023 1.970 1.975 1.890 1.920 797,330 -0.07(-3.52%)
Mar 21, 2023 1.970 2.119 1.960 1.990 1,091,707 +0.01(+0.51%)
Mar 20, 2023 1.850 1.990 1.800 1.980 1,211,579 +0.11(+5.88%)
Mar 17, 2023 1.850 1.890 1.760 1.870 4,122,850 +0.07(+3.89%)
Mar 16, 2023 1.900 1.915 1.750 1.800 993,252 -0.10(-5.26%)
Mar 15, 2023 1.900 1.975 1.850 1.900 666,616 -0.06(-3.06%)
Mar 14, 2023 1.810 1.980 1.800 1.960 975,308 +0.14(+7.69%)
Mar 13, 2023 1.700 1.880 1.550 1.820 1,176,701 +0.09(+5.20%)
Mar 10, 2023 1.810 1.825 1.700 1.730 847,629 -0.13(-6.99%)
Mar 09, 2023 2.020 2.020 1.700 1.860 1,232,789 -0.14(-7.00%)
Mar 08, 2023 2.030 2.030 1.940 2.000 991,469 -0.08(-3.85%)
Mar 07, 2023 2.000 2.190 1.960 2.080 3,071,022 +0.08(+4.00%)
Mar 06, 2023 1.910 2.020 1.910 2.000 1,355,570 +0.08(+4.17%)
Mar 03, 2023 1.870 1.960 1.870 1.920 598,107 +0.03(+1.59%)
Mar 02, 2023 1.900 1.980 1.870 1.890 562,468 -0.01(-0.53%)
Mar 01, 2023 1.930 1.940 1.860 1.900 630,315 -0.03(-1.55%)
Feb 28, 2023 1.890 1.940 1.790 1.930 1,452,341 +0.02(+1.05%)
Feb 27, 2023 1.750 2.030 1.740 1.910 3,638,542 +0.15(+8.52%)
Feb 24, 2023 1.700 1.775 1.700 1.760 529,204 +0.02(+1.15%)
Feb 23, 2023 1.780 1.780 1.705 1.740 1,067,852 -0.05(-2.79%)
Feb 22, 2023 1.730 1.800 1.700 1.790 846,054 -0.01(-0.56%)
Feb 21, 2023 1.800 1.820 1.635 1.800 1,223,164 -0.02(-1.10%)
Feb 17, 2023 1.900 1.910 1.700 1.820 6,232,528 -0.01(-0.55%)
Feb 16, 2023 1.740 1.937 1.710 1.830 3,391,577 +0.08(+4.87%)
Feb 15, 2023 1.750 1.885 1.730 1.745 1,232,766 -0.03(-1.97%)
Feb 14, 2023 1.820 1.876 1.730 1.780 822,616 -0.05(-2.73%)
Feb 13, 2023 1.800 1.870 1.675 1.830 847,639 +0.05(+2.81%)
Feb 10, 2023 1.730 1.850 1.730 1.780 718,237 +0.03(+1.71%)
Feb 09, 2023 1.820 1.830 1.715 1.750 1,197,347 -0.10(-5.41%)
Feb 08, 2023 1.900 1.930 1.750 1.850 632,117 -0.04(-2.12%)
Feb 07, 2023 1.910 1.950 1.820 1.890 613,913 -0.03(-1.56%)
Feb 06, 2023 2.010 2.010 1.770 1.920 871,233 -0.01(-0.52%)
Feb 03, 2023 1.780 2.020 1.730 1.930 2,553,591 +0.15(+8.43%)
Feb 02, 2023 1.770 1.860 1.630 1.780 3,220,852 +0.13(+7.88%)
Feb 01, 2023 1.780 1.830 1.650 1.650 1,017,017 -0.05(-2.94%)
Jan 31, 2023 1.720 1.770 1.595 1.700 958,362 -0.06(-3.41%)
Jan 30, 2023 1.720 1.770 1.680 1.760 530,521 +0.02(+1.15%)
Jan 27, 2023 1.800 1.810 1.720 1.740 1,073,880 -0.06(-3.33%)
Jan 26, 2023 1.810 1.850 1.730 1.800 746,310 -0.05(-2.70%)
Jan 25, 2023 1.630 2.000 1.600 1.850 8,953,956 +0.16(+9.47%)
Jan 24, 2023 1.750 1.780 1.655 1.690 632,700 -0.10(-5.59%)
Jan 23, 2023 1.920 2.040 1.760 1.790 734,170 -0.14(-7.25%)
Jan 20, 2023 1.810 1.930 1.750 1.930 714,895 +0.11(+6.04%)
Jan 19, 2023 1.710 1.895 1.710 1.820 822,410 +0.06(+3.41%)
Jan 18, 2023 1.860 1.940 1.682 1.760 1,423,928 -0.15(-7.85%)
Jan 17, 2023 1.730 1.960 1.700 1.910 2,605,161 +0.13(+7.30%)
Jan 13, 2023 2.040 2.850 1.760 1.780 60,605,376 +0.13(+7.88%)
Jan 12, 2023 1.580 1.670 1.510 1.650 684,456 +0.00(+0.00%)
Jan 11, 2023 1.680 1.810 1.630 1.650 1,420,369 +0.00(+0.00%)
Jan 10, 2023 1.960 2.140 1.621 1.650 21,703,066 +0.06(+3.77%)
Jan 09, 2023 1.670 1.820 1.510 1.590 1,627,830 +0.11(+7.43%)
Jan 06, 2023 1.700 1.940 1.370 1.480 2,236,661 -0.31(-17.32%)
Jan 05, 2023 2.090 2.180 1.690 1.790 4,336,621 -0.35(-16.36%)
Jan 04, 2023 2.540 2.580 1.930 2.140 15,210,824 -0.60(-21.90%)
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.