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)

1.710 -0.150 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.850 1.930 1.691 1.710 1,122,991 -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%)
Nov 03, 2025 2.260 2.264 2.050 2.100 324,219 -0.18(-7.89%)
Oct 31, 2025 2.220 2.330 2.200 2.280 241,650 +0.10(+4.59%)
Oct 30, 2025 2.390 2.480 2.160 2.180 532,186 -0.18(-7.63%)
Oct 29, 2025 2.340 2.520 2.290 2.360 449,488 +0.02(+0.85%)
Oct 28, 2025 2.330 2.390 2.290 2.340 278,960 +0.01(+0.43%)
Oct 27, 2025 2.370 2.410 2.300 2.330 313,691 -0.04(-1.69%)
Oct 24, 2025 2.390 2.410 2.330 2.370 775,673 +0.04(+1.72%)
Oct 23, 2025 2.400 2.490 2.300 2.330 328,579 -0.07(-2.92%)
Oct 22, 2025 2.520 2.568 2.350 2.400 241,536 -0.14(-5.51%)
Oct 21, 2025 2.520 2.561 2.470 2.540 190,452 +0.03(+1.20%)
Oct 20, 2025 2.530 2.690 2.460 2.510 674,176 +0.06(+2.45%)
Oct 17, 2025 2.470 2.510 2.405 2.450 218,985 -0.03(-1.21%)
Oct 16, 2025 2.640 2.655 2.470 2.480 245,089 -0.12(-4.62%)
Oct 15, 2025 2.500 2.610 2.450 2.600 479,280 +0.09(+3.59%)
Oct 14, 2025 2.370 2.510 2.330 2.510 451,202 +0.11(+4.58%)
Oct 13, 2025 2.430 2.430 2.340 2.400 219,256 +0.00(+0.00%)
Oct 10, 2025 2.480 2.570 2.340 2.400 347,308 -0.09(-3.61%)
Oct 09, 2025 2.420 2.510 2.345 2.490 440,025 +0.09(+3.75%)
Oct 08, 2025 2.450 2.450 2.290 2.400 348,283 -0.03(-1.23%)
Oct 07, 2025 2.410 2.499 2.320 2.430 437,028 +0.03(+1.25%)
Oct 06, 2025 2.520 2.530 2.390 2.400 235,326 -0.09(-3.61%)
Oct 03, 2025 2.430 2.528 2.400 2.490 244,039 +0.07(+2.89%)
Oct 02, 2025 2.400 2.459 2.370 2.420 152,552 +0.02(+0.83%)
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.