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

Jasper Therapeutics Inc. (NQ: JSPR )

23.21 -0.61 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 1.970 1.980 1.900 1.900 11,025 -0.10(-5.00%)
Aug 30, 2022 1.940 2.040 1.940 2.000 7,036 +0.04(+2.04%)
Aug 29, 2022 2.020 2.049 1.920 1.960 61,431 -0.11(-5.31%)
Aug 26, 2022 2.020 2.190 1.940 2.070 97,407 +0.15(+7.81%)
Aug 25, 2022 1.980 2.073 1.900 1.920 37,530 -0.06(-3.03%)
Aug 24, 2022 2.000 2.020 1.920 1.980 30,339 -0.02(-1.00%)
Aug 23, 2022 2.140 2.140 1.960 2.000 11,193 +0.00(+0.00%)
Aug 22, 2022 2.260 2.260 1.960 2.000 41,432 -0.05(-2.44%)
Aug 19, 2022 2.195 2.225 2.020 2.050 36,341 -0.10(-4.65%)
Aug 18, 2022 2.170 2.200 2.110 2.150 37,402 -0.01(-0.46%)
Aug 17, 2022 2.080 2.180 2.080 2.160 8,029 +0.03(+1.41%)
Aug 16, 2022 2.160 2.230 2.109 2.130 29,750 +0.03(+1.43%)
Aug 15, 2022 2.340 2.412 2.100 2.100 49,678 -0.16(-7.08%)
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.