Jasper Therapeutics Inc. (NQ: JSPR )

29.36 +0.54 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.360 1.380 1.340 1.370 257,915 +0.02(+1.48%)
Jun 29, 2023 1.330 1.390 1.330 1.350 103,703 +0.00(+0.00%)
Jun 28, 2023 1.310 1.370 1.300 1.350 170,445 +0.03(+1.89%)
Jun 27, 2023 1.280 1.360 1.270 1.325 3,382,083 +0.06(+5.16%)
Jun 26, 2023 1.370 1.370 1.260 1.260 483,529 -0.01(-0.79%)
Jun 23, 2023 1.350 1.420 1.260 1.270 778,091 -0.09(-6.62%)
Jun 22, 2023 1.370 1.400 1.350 1.360 291,960 -0.01(-0.73%)
Jun 21, 2023 1.360 1.420 1.310 1.370 490,941 +0.02(+1.48%)
Jun 20, 2023 1.430 1.510 1.350 1.350 397,748 -0.03(-2.17%)
Jun 16, 2023 1.500 1.540 1.380 1.380 355,047 -0.09(-6.12%)
Jun 15, 2023 1.580 1.580 1.420 1.470 808,093 -0.11(-6.96%)
Jun 14, 2023 1.740 1.740 1.580 1.580 200,433 -0.14(-8.14%)
Jun 13, 2023 1.640 1.760 1.620 1.720 345,107 +0.10(+6.17%)
Jun 12, 2023 1.590 1.630 1.575 1.620 155,904 +0.05(+3.18%)
Jun 09, 2023 1.570 1.630 1.560 1.570 99,839 -0.02(-1.26%)
Jun 08, 2023 1.590 1.635 1.590 1.590 135,228 -0.01(-0.63%)
Jun 07, 2023 1.560 1.650 1.550 1.600 125,662 +0.03(+1.91%)
Jun 06, 2023 1.580 1.615 1.570 1.570 172,479 -0.01(-0.63%)
Jun 05, 2023 1.600 1.660 1.560 1.580 183,853 -0.04(-2.47%)
Jun 02, 2023 1.620 1.670 1.615 1.620 129,517 -0.03(-1.82%)
Jun 01, 2023 1.530 1.670 1.530 1.650 235,234 +0.10(+6.45%)
May 31, 2023 1.590 1.630 1.550 1.550 186,450 -0.05(-3.13%)
May 30, 2023 1.620 1.640 1.580 1.600 125,522 +0.00(+0.00%)
May 26, 2023 1.560 1.640 1.400 1.600 440,836 +0.01(+0.63%)
May 25, 2023 1.700 1.700 1.510 1.590 257,386 -0.03(-1.85%)
May 24, 2023 1.750 1.753 1.560 1.620 489,829 -0.10(-5.81%)
May 23, 2023 1.770 1.850 1.720 1.720 329,820 -0.07(-3.91%)
May 22, 2023 1.760 1.820 1.755 1.790 221,928 +0.01(+0.56%)
May 19, 2023 1.800 1.850 1.760 1.780 269,567 +0.00(+0.00%)
May 18, 2023 1.670 1.810 1.625 1.780 1,156,915 +0.12(+7.23%)
May 17, 2023 1.500 1.700 1.500 1.660 572,435 +0.11(+7.10%)
May 16, 2023 1.560 1.580 1.531 1.550 129,589 -0.01(-0.64%)
May 15, 2023 1.570 1.600 1.520 1.560 245,157 -0.01(-0.64%)
May 12, 2023 1.480 1.598 1.480 1.570 167,268 +0.08(+5.37%)
May 11, 2023 1.500 1.520 1.460 1.490 227,122 +0.01(+0.68%)
May 10, 2023 1.460 1.520 1.450 1.480 237,549 +0.02(+1.37%)
May 09, 2023 1.440 1.460 1.427 1.460 204,106 +0.02(+1.39%)
May 08, 2023 1.500 1.530 1.420 1.440 201,550 -0.06(-4.00%)
May 05, 2023 1.490 1.520 1.421 1.500 450,663 +0.02(+1.35%)
May 04, 2023 1.320 1.520 1.320 1.480 708,134 +0.17(+12.98%)
May 03, 2023 1.260 1.370 1.260 1.310 197,836 +0.04(+3.15%)
May 02, 2023 1.280 1.290 1.220 1.270 170,214 -0.04(-3.05%)
May 01, 2023 1.320 1.350 1.280 1.310 209,560 -0.02(-1.50%)
Apr 28, 2023 1.210 1.350 1.210 1.330 351,845 +0.09(+7.26%)
Apr 27, 2023 1.150 1.260 1.150 1.240 459,092 +0.05(+4.20%)
Apr 26, 2023 1.190 1.230 1.140 1.190 628,016 -0.02(-1.65%)
Apr 25, 2023 1.240 1.240 1.190 1.210 398,255 -0.03(-2.42%)
Apr 24, 2023 1.340 1.375 1.220 1.240 438,448 -0.13(-9.49%)
Apr 21, 2023 1.360 1.380 1.320 1.370 365,549 -0.01(-0.72%)
Apr 20, 2023 1.380 1.390 1.310 1.380 477,432 +0.00(+0.00%)
Apr 19, 2023 1.410 1.448 1.350 1.380 408,689 -0.06(-4.17%)
Apr 18, 2023 1.440 1.470 1.390 1.440 1,467,679 +0.00(+0.00%)
Apr 17, 2023 1.400 1.460 1.380 1.440 860,454 -0.01(-0.69%)
Apr 14, 2023 1.510 1.510 1.330 1.450 1,319,265 -0.05(-3.33%)
Apr 13, 2023 1.490 1.520 1.430 1.500 4,580,954 +0.04(+2.74%)
Apr 12, 2023 1.540 1.540 1.440 1.460 1,534,578 +0.01(+0.69%)
Apr 11, 2023 1.480 1.501 1.450 1.450 307,698 -0.05(-3.33%)
Apr 10, 2023 1.420 1.520 1.410 1.500 929,496 +0.03(+2.04%)
Apr 06, 2023 1.480 1.520 1.470 1.470 705,909 -0.08(-5.16%)
Apr 05, 2023 1.650 1.660 1.500 1.550 1,070,562 -0.10(-6.06%)
Apr 04, 2023 1.780 1.800 1.630 1.650 584,450 -0.14(-7.82%)
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.