Jasper Therapeutics Inc. (NQ: JSPR )

2.260 +0.040 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 2.180 2.520 2.180 2.260 148,731 +0.04(+1.80%)
Aug 11, 2022 2.110 2.220 2.110 2.220 3,708 +0.12(+5.71%)
Aug 10, 2022 2.170 2.250 2.090 2.100 30,682 -0.04(-1.87%)
Aug 09, 2022 2.190 2.270 2.140 2.140 7,454 -0.03(-1.38%)
Aug 08, 2022 2.360 2.540 2.140 2.170 49,599 -0.08(-3.77%)
Aug 05, 2022 2.110 2.300 2.100 2.255 24,331 +0.17(+7.89%)
Aug 04, 2022 2.020 2.160 1.938 2.090 27,093 +0.06(+2.96%)
Aug 03, 2022 1.950 2.161 1.950 2.030 108,948 +0.03(+1.50%)
Aug 02, 2022 2.030 2.115 1.960 2.000 59,550 +0.00(+0.00%)
Aug 01, 2022 1.980 2.250 1.890 2.000 36,816 +0.11(+5.82%)
Jul 29, 2022 2.050 2.095 1.890 1.890 59,337 -0.06(-3.08%)
Jul 28, 2022 1.970 2.050 1.900 1.950 24,461 -0.02(-1.02%)
Jul 27, 2022 1.980 2.037 1.920 1.970 5,455 +0.05(+2.60%)
Jul 26, 2022 1.870 1.955 1.780 1.920 13,814 +0.00(+0.00%)
Jul 25, 2022 1.980 2.015 1.900 1.920 77,246 -0.13(-6.34%)
Jul 22, 2022 2.020 2.060 1.970 2.050 32,157 -0.02(-0.97%)
Jul 21, 2022 2.050 2.151 2.020 2.070 47,126 +0.07(+3.50%)
Jul 20, 2022 2.130 2.280 1.950 2.000 145,841 -0.09(-4.31%)
Jul 19, 2022 1.940 2.260 1.910 2.090 124,484 +0.14(+7.18%)
Jul 18, 2022 1.970 2.000 1.930 1.950 21,275 +0.00(+0.00%)
Jul 15, 2022 1.980 2.010 1.931 1.950 52,091 -0.05(-2.50%)
Jul 14, 2022 2.120 2.193 1.975 2.000 21,927 -0.30(-13.04%)
Jul 13, 2022 2.130 2.340 2.130 2.300 7,275 +0.00(+0.00%)
Jul 12, 2022 2.360 2.360 2.230 2.300 15,802 +0.05(+2.22%)
Jul 11, 2022 2.390 2.390 2.250 2.250 31,871 -0.23(-9.27%)
Jul 08, 2022 2.440 2.480 2.270 2.480 15,833 +0.05(+2.06%)
Jul 07, 2022 2.300 2.430 2.250 2.430 8,942 +0.14(+6.11%)
Jul 06, 2022 2.170 2.480 2.050 2.290 80,667 +0.10(+4.57%)
Jul 05, 2022 1.950 2.220 1.880 2.190 70,686 +0.25(+12.89%)
Jul 01, 2022 1.900 1.960 1.900 1.940 8,967 +0.01(+0.52%)
Jun 30, 2022 2.000 2.000 1.890 1.930 4,839 -0.02(-1.03%)
Jun 29, 2022 2.100 2.100 1.890 1.950 14,941 -0.07(-3.47%)
Jun 28, 2022 2.180 2.180 2.000 2.020 11,739 +0.02(+1.00%)
Jun 27, 2022 2.330 2.330 1.870 2.000 48,723 -0.34(-14.53%)
Jun 24, 2022 2.090 2.340 1.880 2.340 128,635 +0.31(+15.27%)
Jun 23, 2022 1.780 2.110 1.750 2.030 75,104 +0.30(+17.34%)
Jun 22, 2022 1.810 2.000 1.730 1.730 47,212 -0.11(-5.98%)
Jun 21, 2022 2.170 2.250 1.840 1.840 42,686 -0.16(-8.00%)
Jun 17, 2022 2.060 2.264 2.000 2.000 49,782 -0.02(-0.99%)
Jun 16, 2022 2.050 2.408 2.020 2.020 41,992 +0.01(+0.50%)
Jun 15, 2022 2.300 2.490 2.010 2.010 36,101 -0.26(-11.45%)
Jun 14, 2022 2.670 2.670 2.270 2.270 18,882 -0.20(-8.10%)
Jun 13, 2022 2.800 2.801 2.450 2.470 43,091 -0.47(-15.99%)
Jun 10, 2022 2.800 2.940 2.800 2.940 5,432 +0.05(+1.73%)
Jun 09, 2022 2.890 2.970 2.810 2.890 27,534 -0.05(-1.70%)
Jun 08, 2022 3.110 3.140 2.880 2.940 20,922 +0.13(+4.63%)
Jun 07, 2022 2.810 2.950 2.800 2.810 23,867 -0.17(-5.70%)
Jun 06, 2022 3.390 3.390 2.900 2.980 7,078 +0.06(+2.05%)
Jun 03, 2022 2.970 3.090 2.860 2.920 10,729 -0.06(-2.01%)
Jun 02, 2022 3.000 3.025 2.945 2.980 21,894 -0.09(-2.93%)
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.