ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jasper Therapeutics, Inc. - Class A Common Stock (NQ:JSPR)

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.510 1.605 1.470 1.540 619,924 +0.01(+0.65%)
Jan 16, 2026 1.510 1.570 1.480 1.530 302,134 +0.01(+0.66%)
Jan 15, 2026 1.610 1.610 1.480 1.520 837,762 -0.10(-6.17%)
Jan 14, 2026 1.570 1.675 1.510 1.620 785,996 +0.06(+3.85%)
Jan 13, 2026 1.530 1.600 1.470 1.560 781,709 +0.08(+5.41%)
Jan 12, 2026 1.540 1.560 1.410 1.480 1,948,747 -0.03(-1.99%)
Jan 09, 2026 1.670 1.720 1.490 1.510 2,580,789 -0.15(-9.04%)
Jan 08, 2026 1.870 1.935 1.501 1.660 5,805,632 -0.39(-19.02%)
Jan 07, 2026 1.900 2.070 1.900 2.050 821,343 +0.15(+7.89%)
Jan 06, 2026 1.830 1.920 1.830 1.900 314,274 +0.07(+3.83%)
Jan 05, 2026 1.840 1.920 1.815 1.830 331,612 -0.01(-0.54%)
Jan 02, 2026 1.820 1.865 1.785 1.840 384,248 +0.01(+0.55%)
Dec 31, 2025 1.780 1.840 1.760 1.830 452,609 +0.04(+2.23%)
Dec 30, 2025 1.780 1.850 1.755 1.790 445,981 +0.03(+1.70%)
Dec 29, 2025 1.730 1.830 1.730 1.760 476,047 +0.00(+0.00%)
Dec 26, 2025 1.830 1.840 1.731 1.760 443,828 -0.07(-3.83%)
Dec 24, 2025 1.800 1.850 1.780 1.830 209,659 +0.02(+1.10%)
Dec 23, 2025 1.860 1.890 1.810 1.810 1,601,331 -0.10(-5.24%)
Dec 22, 2025 1.880 1.930 1.860 1.910 583,029 +0.05(+2.69%)
Dec 19, 2025 1.840 1.960 1.805 1.860 1,395,035 +0.00(+0.00%)
Dec 18, 2025 1.730 1.920 1.711 1.860 1,221,973 +0.14(+8.14%)
Dec 17, 2025 1.700 1.770 1.660 1.720 507,673 +0.01(+0.58%)
Dec 16, 2025 1.640 1.715 1.620 1.710 466,653 +0.07(+4.27%)
Dec 15, 2025 1.760 1.780 1.605 1.640 872,590 -0.13(-7.34%)
Dec 12, 2025 1.830 1.890 1.770 1.770 574,797 -0.07(-3.80%)
Dec 11, 2025 1.860 1.890 1.810 1.840 546,720 -0.03(-1.60%)
Dec 10, 2025 1.770 1.880 1.740 1.870 829,835 +0.10(+5.65%)
Dec 09, 2025 1.680 1.790 1.670 1.770 649,657 +0.05(+2.91%)
Dec 08, 2025 1.720 1.745 1.600 1.720 909,505 +0.01(+0.58%)
Dec 05, 2025 1.850 1.930 1.691 1.710 1,132,581 -0.15(-8.06%)
Dec 04, 2025 1.600 1.890 1.590 1.860 1,963,996 +0.21(+12.73%)
Dec 03, 2025 1.480 1.660 1.390 1.650 3,798,446 +0.07(+4.43%)
Dec 02, 2025 2.140 2.420 1.550 1.580 59,320,044 -0.14(-8.14%)
Dec 01, 2025 1.820 1.820 1.700 1.720 1,986,833 -0.12(-6.52%)
Nov 28, 2025 1.750 1.880 1.745 1.840 193,106 +0.09(+5.44%)
Nov 26, 2025 1.750 1.775 1.680 1.745 197,181 -0.00(-0.29%)
Nov 25, 2025 1.750 1.800 1.710 1.750 592,535 +0.03(+1.74%)
Nov 24, 2025 1.720 1.825 1.695 1.720 616,973 +0.02(+1.18%)
Nov 21, 2025 1.700 1.794 1.680 1.700 300,226 -0.06(-3.41%)
Nov 20, 2025 1.850 1.970 1.760 1.760 319,653 -0.09(-4.86%)
Nov 19, 2025 1.840 1.850 1.760 1.850 282,815 +0.02(+1.09%)
Nov 18, 2025 1.710 1.920 1.710 1.830 363,667 +0.04(+2.23%)
Nov 17, 2025 1.700 1.830 1.630 1.790 525,421 +0.11(+6.55%)
Nov 14, 2025 1.590 1.680 1.575 1.680 341,499 +0.07(+4.35%)
Nov 13, 2025 1.770 1.770 1.560 1.610 479,410 -0.16(-9.04%)
Nov 12, 2025 1.720 1.825 1.640 1.770 648,349 +0.07(+4.12%)
Nov 11, 2025 1.780 1.800 1.680 1.700 351,377 -0.08(-4.49%)
Nov 10, 2025 1.930 1.978 1.720 1.780 662,593 +0.00(+0.00%)
Nov 07, 2025 1.820 1.825 1.600 1.780 542,985 -0.05(-2.73%)
Nov 06, 2025 2.000 2.000 1.810 1.830 262,560 -0.12(-6.15%)
Nov 05, 2025 1.940 1.970 1.830 1.950 450,839 +0.14(+7.73%)
Nov 04, 2025 2.050 2.056 1.800 1.810 494,162 -0.29(-13.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.