Skip to main content

Jasper Therapeutics Inc. (NQ: JSPR )

29.59 +0.77 (+2.67%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.