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 (%)
Sep 29, 2023 0.7100 0.7250 0.6900 0.7000 120,966 +0.02(+3.06%)
Sep 28, 2023 0.7065 0.7200 0.6500 0.6792 485,442 -0.02(-2.97%)
Sep 27, 2023 0.6700 0.7000 0.6250 0.7000 2,823,484 +0.02(+3.40%)
Sep 26, 2023 0.7010 0.7499 0.6249 0.6770 1,131,963 -0.03(-4.65%)
Sep 25, 2023 0.8289 0.7590 0.6899 0.7100 818,989 -0.07(-8.97%)
Sep 22, 2023 0.7500 0.8000 0.6905 0.7800 1,100,390 +0.03(+3.83%)
Sep 21, 2023 0.7579 0.7950 0.7218 0.7512 227,780 -0.02(-2.57%)
Sep 20, 2023 0.7700 0.8300 0.7564 0.7710 284,722 -0.01(-1.53%)
Sep 19, 2023 0.8200 0.8200 0.7400 0.7830 406,545 -0.01(-1.35%)
Sep 18, 2023 0.8377 0.8480 0.7850 0.7937 306,645 -0.03(-3.21%)
Sep 15, 2023 0.8000 0.8500 0.7683 0.8200 546,174 +0.08(+10.96%)
Sep 14, 2023 0.7491 0.7600 0.6520 0.7390 2,620,546 -0.01(-1.35%)
Sep 13, 2023 0.8259 0.8259 0.7400 0.7491 895,449 -0.01(-0.82%)
Sep 12, 2023 0.7800 0.8000 0.7552 0.7553 328,695 -0.01(-1.93%)
Sep 11, 2023 0.9000 0.9599 0.7693 0.7702 352,284 -0.15(-16.28%)
Sep 08, 2023 0.9300 0.9551 0.9000 0.9200 84,502 -0.00(-0.24%)
Sep 07, 2023 0.9900 1.000 0.9100 0.9222 88,370 -0.08(-7.78%)
Sep 06, 2023 1.070 1.087 0.9700 1.000 148,223 -0.06(-5.66%)
Sep 05, 2023 1.110 1.150 1.060 1.060 142,363 -0.09(-7.83%)
Sep 01, 2023 1.210 1.260 1.090 1.150 344,554 -0.08(-6.50%)
Aug 31, 2023 1.250 1.290 1.180 1.230 434,931 -0.01(-0.81%)
Aug 30, 2023 1.280 1.310 1.240 1.240 98,022 -0.07(-5.34%)
Aug 29, 2023 1.310 1.360 1.260 1.310 126,905 -0.02(-1.50%)
Aug 28, 2023 1.330 1.340 1.280 1.330 91,523 +0.02(+1.53%)
Aug 25, 2023 1.350 1.350 1.225 1.310 110,089 +0.01(+0.77%)
Aug 24, 2023 1.390 1.394 1.280 1.300 71,889 -0.09(-6.47%)
Aug 23, 2023 1.430 1.430 1.340 1.390 67,799 +0.02(+1.46%)
Aug 22, 2023 1.420 1.460 1.310 1.370 146,425 -0.05(-3.86%)
Aug 21, 2023 1.470 1.480 1.400 1.425 136,682 -0.02(-1.72%)
Aug 18, 2023 1.330 1.450 1.300 1.450 256,646 +0.08(+5.84%)
Aug 17, 2023 1.370 1.390 1.350 1.370 22,542 +0.01(+0.74%)
Aug 16, 2023 1.420 1.450 1.350 1.360 152,638 -0.08(-5.56%)
Aug 15, 2023 1.330 1.500 1.295 1.440 491,589 +0.11(+8.27%)
Aug 14, 2023 1.390 1.395 1.280 1.330 236,585 -0.06(-4.32%)
Aug 11, 2023 1.480 1.480 1.390 1.390 155,859 -0.02(-1.42%)
Aug 10, 2023 1.420 1.430 1.390 1.410 48,035 +0.02(+1.44%)
Aug 09, 2023 1.450 1.490 1.390 1.390 116,795 -0.08(-5.44%)
Aug 08, 2023 1.480 1.490 1.450 1.470 177,559 -0.02(-1.01%)
Aug 07, 2023 1.530 1.530 1.470 1.485 171,596 -0.04(-2.94%)
Aug 04, 2023 1.540 1.540 1.500 1.530 70,574 +0.03(+2.00%)
Aug 03, 2023 1.500 1.525 1.490 1.500 152,190 +0.00(+0.00%)
Aug 02, 2023 1.540 1.540 1.475 1.500 207,612 -0.03(-1.96%)
Aug 01, 2023 1.490 1.550 1.470 1.530 147,856 +0.02(+1.32%)
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%)
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.