Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jasper Therapeutics Inc. (NQ: JSPR )

24.52 +0.54 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 0.6353 0.6357 0.5910 0.6149 640,779 +0.02(+4.22%)
Nov 29, 2023 0.6824 0.6824 0.5900 0.5900 267,647 -0.06(-9.22%)
Nov 28, 2023 0.6600 0.6999 0.6250 0.6499 98,765 -0.00(-0.12%)
Nov 27, 2023 0.6430 0.6999 0.6430 0.6507 528,822 -0.01(-0.90%)
Nov 24, 2023 0.6400 0.6600 0.6250 0.6566 1,614,236 +0.03(+5.46%)
Nov 22, 2023 0.6410 0.6600 0.6200 0.6226 124,547 -0.02(-2.87%)
Nov 21, 2023 0.6450 0.6600 0.6300 0.6410 103,330 +0.00(+0.00%)
Nov 20, 2023 0.6397 0.6500 0.6121 0.6410 97,188 +0.01(+1.91%)
Nov 17, 2023 0.5900 0.6372 0.5877 0.6290 105,184 +0.02(+2.78%)
Nov 16, 2023 0.5620 0.6247 0.5570 0.6120 178,255 +0.04(+6.45%)
Nov 15, 2023 0.6790 0.6790 0.5600 0.5749 207,317 -0.06(-8.89%)
Nov 14, 2023 0.6639 0.6793 0.6253 0.6310 161,243 -0.03(-3.94%)
Nov 13, 2023 0.7000 0.7000 0.6500 0.6569 65,357 -0.03(-4.85%)
Nov 10, 2023 0.7627 0.7627 0.6900 0.6904 62,657 -0.05(-6.32%)
Nov 09, 2023 0.8136 0.8136 0.7200 0.7370 81,320 -0.06(-8.08%)
Nov 08, 2023 0.7900 0.8399 0.7510 0.8018 213,827 +0.00(+0.22%)
Nov 07, 2023 0.8000 0.8400 0.7752 0.8000 468,473 +0.00(+0.00%)
Nov 06, 2023 0.7457 0.8500 0.7457 0.8000 806,311 +0.09(+12.64%)
Nov 03, 2023 0.6900 0.7300 0.6600 0.7102 212,577 +0.02(+2.79%)
Nov 02, 2023 0.6500 0.7200 0.6494 0.6909 138,893 +0.01(+0.82%)
Nov 01, 2023 0.7030 0.7499 0.6600 0.6853 51,740 +0.03(+3.83%)
Oct 31, 2023 0.7192 0.7307 0.6585 0.6600 78,598 -0.05(-7.24%)
Oct 30, 2023 0.7350 0.8000 0.6900 0.7115 64,154 +0.02(+2.97%)
Oct 27, 2023 0.7200 0.7400 0.6433 0.6910 120,586 -0.03(-4.03%)
Oct 26, 2023 0.7600 0.7721 0.7000 0.7200 130,922 -0.02(-2.70%)
Oct 25, 2023 0.7600 0.7835 0.7149 0.7400 98,820 -0.01(-1.75%)
Oct 24, 2023 0.7500 0.7700 0.7200 0.7532 186,857 +0.01(+1.78%)
Oct 23, 2023 0.7000 0.7500 0.6985 0.7400 401,764 +0.07(+10.58%)
Oct 20, 2023 0.7049 0.7665 0.6601 0.6692 140,287 -0.06(-8.33%)
Oct 19, 2023 0.7800 0.8000 0.7100 0.7300 32,871 -0.07(-8.75%)
Oct 18, 2023 0.8000 0.8799 0.7800 0.8000 31,284 +0.00(+0.00%)
Oct 17, 2023 0.8800 0.8900 0.7500 0.8000 427,919 -0.03(-3.07%)
Oct 16, 2023 0.8899 0.9000 0.8253 0.8253 92,268 -0.05(-5.38%)
Oct 13, 2023 0.8500 0.9000 0.8400 0.8722 185,226 +0.02(+2.61%)
Oct 12, 2023 0.8927 0.9118 0.8103 0.8500 191,015 -0.06(-6.59%)
Oct 11, 2023 0.9000 0.9300 0.8880 0.9100 235,166 +0.00(+0.30%)
Oct 10, 2023 0.9500 0.9700 0.8696 0.9073 209,161 -0.02(-2.44%)
Oct 09, 2023 0.8200 0.9498 0.8201 0.9300 365,628 +0.13(+16.25%)
Oct 06, 2023 0.8000 0.8100 0.7700 0.8000 155,987 +0.02(+2.60%)
Oct 05, 2023 0.8000 0.8000 0.7350 0.7797 314,803 +0.03(+4.04%)
Oct 04, 2023 0.7400 0.7743 0.7049 0.7494 193,622 +0.01(+1.00%)
Oct 03, 2023 0.7300 0.7420 0.6837 0.7420 173,889 +0.02(+2.12%)
Oct 02, 2023 0.7302 0.7320 0.6800 0.7266 45,139 +0.03(+3.80%)
Sep 29, 2023 0.7100 0.7250 0.6900 0.7000 120,966 +0.02(+3.06%)
Sep 28, 2023 0.7065 0.7200 0.6500 0.6792 485,442 -0.02(-2.97%)
Sep 27, 2023 0.6700 0.7000 0.6250 0.7000 2,823,484 +0.02(+3.40%)
Sep 26, 2023 0.7010 0.7499 0.6249 0.6770 1,131,963 -0.03(-4.65%)
Sep 25, 2023 0.8289 0.7590 0.6899 0.7100 818,989 -0.07(-8.97%)
Sep 22, 2023 0.7500 0.8000 0.6905 0.7800 1,100,390 +0.03(+3.83%)
Sep 21, 2023 0.7579 0.7950 0.7218 0.7512 227,780 -0.02(-2.57%)
Sep 20, 2023 0.7700 0.8300 0.7564 0.7710 284,722 -0.01(-1.53%)
Sep 19, 2023 0.8200 0.8200 0.7400 0.7830 406,545 -0.01(-1.35%)
Sep 18, 2023 0.8377 0.8480 0.7850 0.7937 306,645 -0.03(-3.21%)
Sep 15, 2023 0.8000 0.8500 0.7683 0.8200 546,174 +0.08(+10.96%)
Sep 14, 2023 0.7491 0.7600 0.6520 0.7390 2,620,546 -0.01(-1.35%)
Sep 13, 2023 0.8259 0.8259 0.7400 0.7491 895,449 -0.01(-0.82%)
Sep 12, 2023 0.7800 0.8000 0.7552 0.7553 328,695 -0.01(-1.93%)
Sep 11, 2023 0.9000 0.9599 0.7693 0.7702 352,284 -0.15(-16.28%)
Sep 08, 2023 0.9300 0.9551 0.9000 0.9200 84,502 -0.00(-0.24%)
Sep 07, 2023 0.9900 1.000 0.9100 0.9222 88,370 -0.08(-7.78%)
Sep 06, 2023 1.070 1.087 0.9700 1.000 148,223 -0.06(-5.66%)
Sep 05, 2023 1.110 1.150 1.060 1.060 142,363 -0.09(-7.83%)
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.