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

Jasper Therapeutics Inc. (NQ: JSPR )

22.16 +0.05 (+0.23%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 24, 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, 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%)
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.