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 (%)
Jan 31, 2023 1.720 1.770 1.595 1.700 958,362 -0.06(-3.41%)
Jan 30, 2023 1.720 1.770 1.680 1.760 530,521 +0.02(+1.15%)
Jan 27, 2023 1.800 1.810 1.720 1.740 1,073,880 -0.06(-3.33%)
Jan 26, 2023 1.810 1.850 1.730 1.800 746,310 -0.05(-2.70%)
Jan 25, 2023 1.630 2.000 1.600 1.850 8,953,956 +0.16(+9.47%)
Jan 24, 2023 1.750 1.780 1.655 1.690 632,700 -0.10(-5.59%)
Jan 23, 2023 1.920 2.040 1.760 1.790 734,170 -0.14(-7.25%)
Jan 20, 2023 1.810 1.930 1.750 1.930 714,895 +0.11(+6.04%)
Jan 19, 2023 1.710 1.895 1.710 1.820 822,410 +0.06(+3.41%)
Jan 18, 2023 1.860 1.940 1.682 1.760 1,423,928 -0.15(-7.85%)
Jan 17, 2023 1.730 1.960 1.700 1.910 2,605,161 +0.13(+7.30%)
Jan 13, 2023 2.040 2.850 1.760 1.780 60,605,376 +0.13(+7.88%)
Jan 12, 2023 1.580 1.670 1.510 1.650 684,456 +0.00(+0.00%)
Jan 11, 2023 1.680 1.810 1.630 1.650 1,420,369 +0.00(+0.00%)
Jan 10, 2023 1.960 2.140 1.621 1.650 21,703,066 +0.06(+3.77%)
Jan 09, 2023 1.670 1.820 1.510 1.590 1,627,830 +0.11(+7.43%)
Jan 06, 2023 1.700 1.940 1.370 1.480 2,236,661 -0.31(-17.32%)
Jan 05, 2023 2.090 2.180 1.690 1.790 4,336,621 -0.35(-16.36%)
Jan 04, 2023 2.540 2.580 1.930 2.140 15,210,824 -0.60(-21.90%)
Jan 03, 2023 1.500 3.800 1.470 2.740 63,309,180 +2.26(+467.41%)
Dec 30, 2022 0.4700 0.4900 0.4660 0.4829 190,406 +0.02(+4.98%)
Dec 29, 2022 0.5300 0.6059 0.4210 0.4600 905,822 -0.13(-21.97%)
Dec 28, 2022 0.5659 0.6000 0.5659 0.5895 43,166 +0.01(+1.05%)
Dec 27, 2022 0.5600 0.5839 0.5000 0.5834 172,149 +0.03(+5.31%)
Dec 23, 2022 0.4601 0.5540 0.4600 0.5540 112,846 +0.08(+17.87%)
Dec 22, 2022 0.4600 0.5000 0.4134 0.4700 43,552 -0.01(-2.10%)
Dec 21, 2022 0.4801 0.5187 0.4706 0.4801 34,833 -0.04(-7.67%)
Dec 20, 2022 0.5564 0.5564 0.3862 0.5200 175,542 -0.05(-9.34%)
Dec 19, 2022 0.5849 0.5949 0.5300 0.5736 106,962 +0.01(+1.11%)
Dec 16, 2022 0.6550 0.6550 0.5300 0.5673 75,040 -0.08(-11.86%)
Dec 15, 2022 0.6200 0.6546 0.6000 0.6436 13,043 +0.04(+6.15%)
Dec 14, 2022 0.6829 0.6829 0.6000 0.6063 58,142 +0.00(+0.00%)
Dec 13, 2022 0.6356 0.6500 0.5700 0.6063 76,628 -0.03(-4.98%)
Dec 12, 2022 0.6305 0.6698 0.6000 0.6381 179,321 -0.01(-1.83%)
Dec 09, 2022 0.5400 0.6684 0.5400 0.6500 238,095 +0.09(+15.51%)
Dec 08, 2022 0.5850 0.6000 0.5610 0.5627 8,529 +0.00(+0.00%)
Dec 07, 2022 0.5858 0.6099 0.5600 0.5627 14,635 -0.02(-3.48%)
Dec 06, 2022 0.5848 0.5983 0.5610 0.5830 12,978 +0.00(+0.47%)
Dec 05, 2022 0.6200 0.6200 0.5800 0.5803 33,157 -0.03(-4.87%)
Dec 02, 2022 0.6137 0.6324 0.6000 0.6100 10,524 -0.00(-0.65%)
Dec 01, 2022 0.6300 0.6300 0.5900 0.6140 23,223 -0.01(-2.23%)
Nov 30, 2022 0.6300 0.6300 0.5995 0.6280 17,449 +0.03(+4.67%)
Nov 29, 2022 0.6299 0.6299 0.6000 0.6000 19,658 -0.02(-3.23%)
Nov 28, 2022 0.6030 0.6290 0.6000 0.6200 28,010 -0.01(-0.90%)
Nov 25, 2022 0.6051 0.6290 0.6010 0.6256 12,171 +0.02(+3.15%)
Nov 23, 2022 0.6300 0.6300 0.6001 0.6065 17,968 -0.02(-2.54%)
Nov 22, 2022 0.6300 0.6665 0.6200 0.6223 25,215 -0.02(-2.77%)
Nov 21, 2022 0.6900 0.6900 0.6370 0.6400 10,199 -0.02(-3.03%)
Nov 18, 2022 0.6700 0.6853 0.6300 0.6600 19,066 +0.02(+3.09%)
Nov 17, 2022 0.6600 0.6970 0.6402 0.6402 28,474 -0.02(-3.40%)
Nov 16, 2022 0.6800 0.6900 0.6500 0.6627 23,728 +0.01(+1.95%)
Nov 15, 2022 0.6500 0.6980 0.6500 0.6500 22,338 -0.03(-3.72%)
Nov 14, 2022 0.6650 0.7006 0.6500 0.6751 63,915 +0.01(+0.76%)
Nov 11, 2022 0.6500 0.7158 0.6500 0.6700 69,810 +0.01(+1.52%)
Nov 10, 2022 0.6700 0.7069 0.6375 0.6600 49,388 +0.01(+1.54%)
Nov 09, 2022 0.6500 0.6525 0.6266 0.6500 22,484 -0.05(-7.14%)
Nov 08, 2022 0.7200 0.7200 0.6901 0.7000 33,797 -0.01(-1.41%)
Nov 07, 2022 0.6900 0.7568 0.6216 0.7100 108,221 +0.01(+1.44%)
Nov 04, 2022 0.7500 0.7678 0.6999 0.6999 27,559 -0.03(-4.12%)
Nov 03, 2022 0.7300 0.8000 0.7296 0.7300 33,995 -0.00(-0.05%)
Nov 02, 2022 0.7844 0.7844 0.7200 0.7304 24,090 -0.02(-3.10%)
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.