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

Jasper Therapeutics Inc. (NQ: JSPR )

20.40 -0.78 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 2.800 3.260 2.800 3.050 91,332 +0.35(+12.96%)
Apr 28, 2022 3.260 3.260 2.510 2.700 42,128 -0.09(-3.40%)
Apr 27, 2022 2.850 2.880 2.730 2.795 37,523 +0.04(+1.27%)
Apr 26, 2022 2.730 2.790 2.450 2.760 68,479 +0.02(+0.73%)
Apr 25, 2022 2.460 2.800 2.460 2.740 18,425 +0.21(+8.30%)
Apr 22, 2022 2.570 2.690 2.460 2.530 55,192 -0.03(-1.17%)
Apr 21, 2022 2.760 2.810 2.560 2.560 30,627 -0.20(-7.25%)
Apr 20, 2022 2.750 2.820 2.710 2.760 22,855 -0.02(-0.72%)
Apr 19, 2022 2.800 2.900 2.710 2.780 42,225 +0.06(+2.21%)
Apr 18, 2022 2.960 3.250 2.700 2.720 62,997 -0.13(-4.56%)
Apr 14, 2022 2.950 2.950 2.850 2.850 55,938 -0.05(-1.72%)
Apr 13, 2022 2.900 3.105 2.900 2.900 21,379 -0.03(-1.02%)
Apr 12, 2022 3.030 3.190 2.890 2.930 38,864 -0.12(-3.93%)
Apr 11, 2022 3.300 3.320 3.030 3.050 42,482 -0.24(-7.29%)
Apr 08, 2022 3.130 3.333 3.130 3.290 27,726 +0.17(+5.45%)
Apr 07, 2022 3.460 3.460 3.120 3.120 42,395 -0.01(-0.32%)
Apr 06, 2022 3.360 3.450 3.130 3.130 29,280 -0.22(-6.57%)
Apr 05, 2022 3.410 3.530 3.320 3.350 83,719 -0.13(-3.74%)
Apr 04, 2022 3.560 3.600 3.360 3.480 95,619 +0.07(+2.05%)
Apr 01, 2022 3.500 3.630 3.380 3.410 61,411 -0.14(-3.94%)
Mar 31, 2022 3.440 3.690 3.440 3.550 47,271 +0.20(+5.97%)
Mar 30, 2022 3.560 3.640 3.330 3.350 13,635 -0.14(-4.01%)
Mar 29, 2022 3.510 3.680 3.480 3.490 57,460 -0.01(-0.29%)
Mar 28, 2022 3.500 3.580 3.430 3.500 150,556 +0.00(+0.00%)
Mar 25, 2022 3.530 3.660 3.450 3.500 291,357 -0.03(-0.85%)
Mar 24, 2022 3.500 3.677 3.480 3.530 225,099 +0.03(+0.86%)
Mar 23, 2022 3.530 3.630 3.410 3.500 91,788 -0.08(-2.23%)
Mar 22, 2022 3.560 3.690 3.511 3.580 16,612 +0.04(+1.13%)
Mar 21, 2022 3.540 3.730 3.430 3.540 46,725 +0.04(+1.14%)
Mar 18, 2022 3.500 3.690 3.420 3.500 152,742 -0.12(-3.31%)
Mar 17, 2022 3.050 3.700 3.050 3.620 100,657 +0.52(+16.77%)
Mar 16, 2022 3.090 3.150 2.920 3.100 55,138 +0.02(+0.65%)
Mar 15, 2022 2.940 3.101 2.940 3.080 19,630 +0.12(+4.05%)
Mar 14, 2022 3.650 3.650 2.960 2.960 74,901 -0.43(-12.68%)
Mar 11, 2022 3.330 3.700 3.130 3.390 112,468 +0.27(+8.65%)
Mar 10, 2022 3.400 3.400 3.030 3.120 47,538 -0.27(-7.96%)
Mar 09, 2022 3.120 3.438 3.040 3.390 45,693 +0.28(+9.00%)
Mar 08, 2022 3.170 3.300 3.020 3.110 58,035 -0.05(-1.58%)
Mar 07, 2022 3.090 3.240 3.020 3.160 25,291 +0.10(+3.27%)
Mar 04, 2022 3.370 3.480 3.020 3.060 98,940 -0.31(-9.20%)
Mar 03, 2022 3.410 3.510 3.280 3.370 97,805 -0.04(-1.17%)
Mar 02, 2022 3.480 3.528 3.310 3.410 117,362 -0.09(-2.57%)
Mar 01, 2022 3.690 4.030 3.500 3.500 77,507 -0.25(-6.67%)
Feb 28, 2022 4.120 4.160 3.730 3.750 149,234 +0.01(+0.27%)
Feb 25, 2022 3.780 3.810 3.550 3.740 60,874 +0.02(+0.54%)
Feb 24, 2022 3.650 4.000 3.530 3.720 80,564 -0.09(-2.49%)
Feb 23, 2022 4.250 4.447 3.800 3.815 122,551 -0.48(-11.07%)
Feb 22, 2022 4.550 4.880 4.140 4.290 270,142 -0.26(-5.71%)
Feb 18, 2022 4.550 0 -0.06(-1.30%)
Feb 17, 2022 4.980 4.980 4.550 4.610 46,338 -0.29(-5.92%)
Feb 16, 2022 4.820 4.988 4.750 4.900 42,142 +0.27(+5.83%)
Feb 15, 2022 4.640 4.730 4.550 4.630 36,938 +0.08(+1.76%)
Feb 14, 2022 4.520 4.645 4.450 4.550 57,177 +0.00(+0.00%)
Feb 11, 2022 4.520 4.803 4.520 4.550 77,111 -0.06(-1.30%)
Feb 10, 2022 4.530 4.900 4.530 4.610 36,439 -0.06(-1.28%)
Feb 09, 2022 4.690 4.800 4.550 4.670 59,553 +0.06(+1.30%)
Feb 08, 2022 4.690 4.970 4.550 4.610 45,786 -0.18(-3.76%)
Feb 07, 2022 4.870 4.910 4.600 4.790 85,634 -0.04(-0.83%)
Feb 04, 2022 4.500 5.110 4.500 4.830 89,852 +0.27(+5.92%)
Feb 03, 2022 4.720 5.090 4.450 4.560 103,967 -0.32(-6.56%)
Feb 02, 2022 5.810 5.810 4.790 4.880 89,890 -0.67(-12.07%)
Feb 01, 2022 4.750 5.550 4.685 5.550 82,422 +0.82(+17.34%)
Jan 31, 2022 4.500 4.750 4.730 67,865 +0.18(+3.96%)
Jan 28, 2022 4.350 4.580 4.305 4.550 61,152 +0.19(+4.36%)
Jan 27, 2022 4.440 4.662 4.250 4.360 51,421 +0.00(+0.00%)
Jan 26, 2022 4.590 4.590 4.110 4.360 93,543 -0.26(-5.63%)
Jan 25, 2022 4.360 4.770 4.160 4.620 179,510 +0.21(+4.76%)
Jan 24, 2022 4.310 4.480 4.107 4.410 69,526 +0.03(+0.68%)
Jan 21, 2022 4.800 4.800 4.310 4.380 85,150 -0.48(-9.88%)
Jan 20, 2022 5.140 5.200 4.800 4.860 61,446 -0.28(-5.45%)
Jan 19, 2022 5.500 5.500 5.000 5.140 90,550 -0.32(-5.86%)
Jan 18, 2022 5.780 5.780 5.140 5.460 171,567 -0.31(-5.37%)
Jan 14, 2022 5.770 0 -0.50(-7.97%)
Jan 13, 2022 6.580 6.716 6.200 6.270 55,306 -0.28(-4.27%)
Jan 12, 2022 6.810 6.950 6.450 6.550 58,393 -0.23(-3.39%)
Jan 11, 2022 6.710 7.060 6.420 6.780 64,429 +0.05(+0.74%)
Jan 10, 2022 6.800 6.859 6.590 6.730 134,662 -0.09(-1.32%)
Jan 07, 2022 7.020 7.271 6.800 6.820 72,992 -0.22(-3.12%)
Jan 06, 2022 7.530 7.829 6.929 7.040 223,895 -0.65(-8.45%)
Jan 05, 2022 7.970 8.000 7.610 7.690 51,614 -0.27(-3.39%)
Jan 04, 2022 7.980 8.060 7.649 7.960 58,441 -0.05(-0.62%)
Jan 03, 2022 7.810 8.122 7.800 8.010 34,704 +0.16(+2.04%)
Dec 31, 2021 8.700 8.700 7.780 7.850 281,669 -0.55(-6.55%)
Dec 30, 2021 8.670 8.800 8.390 8.400 200,676 -0.36(-4.11%)
Dec 29, 2021 9.000 9.000 8.650 8.760 121,071 -0.14(-1.57%)
Dec 28, 2021 8.660 9.100 8.650 8.900 91,619 -0.10(-1.11%)
Dec 27, 2021 9.800 9.800 8.600 9.000 156,892 -0.28(-3.02%)
Dec 23, 2021 9.580 9.690 9.210 9.280 67,347 -0.24(-2.52%)
Dec 22, 2021 9.030 9.800 9.030 9.520 193,334 +0.52(+5.78%)
Dec 21, 2021 9.300 9.480 8.880 9.000 107,069 +0.00(+0.00%)
Dec 20, 2021 8.830 9.060 8.600 9.000 155,842 -0.20(-2.17%)
Dec 17, 2021 8.310 9.380 8.170 9.200 902,565 +0.66(+7.73%)
Dec 16, 2021 9.010 9.010 8.140 8.540 139,707 -0.50(-5.53%)
Dec 15, 2021 8.670 9.040 8.530 9.040 183,626 +0.44(+5.12%)
Dec 14, 2021 8.690 9.170 8.220 8.600 221,542 -0.62(-6.72%)
Dec 13, 2021 9.800 9.800 9.150 9.220 205,302 -0.63(-6.40%)
Dec 10, 2021 10.02 10.19 9.250 9.850 541,870 -0.14(-1.40%)
Dec 09, 2021 8.640 10.69 8.450 9.990 1,315,600 +1.51(+17.81%)
Dec 08, 2021 8.050 8.550 7.890 8.480 375,970 +0.48(+6.00%)
Dec 07, 2021 7.640 8.570 7.620 8.000 316,543 +0.34(+4.44%)
Dec 06, 2021 7.850 7.850 7.230 7.660 177,752 -0.24(-3.04%)
Dec 03, 2021 8.240 8.330 7.750 7.900 164,569 -0.35(-4.24%)
Dec 02, 2021 8.010 8.300 7.830 8.250 89,759 +0.10(+1.23%)
Dec 01, 2021 8.200 8.620 8.010 8.150 161,927 -0.05(-0.61%)
Nov 30, 2021 8.020 8.410 8.020 8.200 160,077 +0.36(+4.59%)
Nov 29, 2021 8.190 8.400 7.751 7.840 278,677 -0.39(-4.74%)
Nov 26, 2021 7.680 8.300 7.600 8.230 116,487 +0.44(+5.65%)
Nov 24, 2021 7.880 8.350 7.600 7.790 494,107 -0.06(-0.76%)
Nov 23, 2021 7.060 8.200 7.030 7.850 1,002,911 +0.21(+2.75%)
Nov 22, 2021 7.980 8.170 7.620 7.640 325,924 -0.34(-4.26%)
Nov 19, 2021 8.070 8.210 7.800 7.980 260,607 -0.25(-3.04%)
Nov 18, 2021 8.860 8.280 8.060 8.230 391,956 -0.42(-4.86%)
Nov 17, 2021 8.160 8.720 7.700 8.650 369,741 +0.35(+4.22%)
Nov 16, 2021 8.800 9.210 8.210 8.300 301,148 -0.54(-6.11%)
Nov 15, 2021 9.360 9.440 8.530 8.840 463,356 +0.36(+4.25%)
Nov 12, 2021 8.360 8.730 8.230 8.480 286,221 +0.09(+1.07%)
Nov 11, 2021 8.430 8.610 8.120 8.390 191,000 -0.30(-3.45%)
Nov 10, 2021 8.890 8.690 212,276 -0.07(-0.80%)
Nov 09, 2021 9.150 9.340 8.710 8.760 233,998 -0.46(-4.99%)
Nov 08, 2021 9.160 9.447 9.110 9.220 326,962 -0.05(-0.54%)
Nov 05, 2021 9.040 9.500 8.950 9.270 175,889 +0.10(+1.09%)
Nov 04, 2021 9.000 9.720 9.000 9.170 373,561 +0.26(+2.92%)
Nov 03, 2021 9.000 10.20 8.800 8.910 682,223 -0.27(-2.94%)
Nov 02, 2021 9.110 9.800 9.030 9.180 259,494 -0.37(-3.87%)
Nov 01, 2021 8.670 10.69 8.985 9.550 2,768,683 +0.42(+4.60%)
Oct 29, 2021 9.200 9.060 9.130 534,636 +0.25(+2.82%)
Oct 28, 2021 10.10 10.25 8.850 8.880 807,422 -1.26(-12.43%)
Oct 27, 2021 10.71 11.37 10.10 10.14 384,672 -1.25(-10.97%)
Oct 26, 2021 12.02 11.39 477,205 -0.40(-3.39%)
Oct 25, 2021 13.68 11.79 703,983 +0.30(+2.61%)
Oct 22, 2021 12.94 12.94 11.31 11.49 766,583 -1.76(-13.28%)
Oct 21, 2021 14.38 14.63 13.10 13.25 724,620 -0.95(-6.69%)
Oct 20, 2021 14.39 14.55 13.61 14.20 1,055,728 +0.62(+4.57%)
Oct 19, 2021 13.74 14.90 12.75 13.58 1,786,565 +0.23(+1.72%)
Oct 18, 2021 15.50 16.16 13.00 13.35 2,668,382 -3.07(-18.70%)
Oct 15, 2021 17.38 18.88 14.15 16.42 35,775,748 +3.94(+31.57%)
Oct 14, 2021 13.92 14.11 11.50 12.48 3,953,128 -2.31(-15.62%)
Oct 13, 2021 8.710 18.24 8.680 14.79 92,419,960 +7.58(+105.13%)
Oct 12, 2021 7.890 8.280 7.110 7.210 405,112 -0.60(-7.68%)
Oct 11, 2021 7.900 8.310 7.600 7.810 259,766 -0.15(-1.88%)
Oct 08, 2021 8.470 9.200 7.800 7.960 706,664 -0.36(-4.33%)
Oct 07, 2021 8.950 9.330 8.300 8.320 394,309 +0.04(+0.48%)
Oct 06, 2021 7.810 10.19 7.810 8.280 2,022,634 +0.28(+3.50%)
Oct 05, 2021 9.100 10.89 7.680 8.000 1,410,149 -1.27(-13.70%)
Oct 04, 2021 11.65 12.03 9.270 9.270 3,954,797 -0.09(-0.96%)
Oct 01, 2021 10.15 10.50 9.061 9.360 180,049 -0.90(-8.77%)
Sep 30, 2021 9.200 12.20 7.800 10.26 2,579,903 +1.04(+11.28%)
Sep 29, 2021 11.97 12.41 9.220 9.220 324,753 -2.95(-24.24%)
Sep 28, 2021 12.00 13.22 11.50 12.17 613,938 -0.10(-0.81%)
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.