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

Jasper Therapeutics Inc. (NQ: JSPR )

21.25 -0.78 (-3.54%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 25, 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, 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%)
Nov 01, 2022 0.7600 0.7765 0.7419 0.7538 32,012 +0.02(+3.26%)
Oct 31, 2022 0.7600 0.7600 0.7299 0.7300 57,725 -0.02(-2.01%)
Oct 28, 2022 0.7500 0.7600 0.7200 0.7450 15,463 -0.01(-0.67%)
Oct 27, 2022 0.7500 0.7500 0.7200 0.7500 18,310 +0.02(+2.68%)
Oct 26, 2022 0.7400 0.7800 0.7171 0.7304 38,998 -0.01(-1.56%)
Oct 25, 2022 0.7550 0.7800 0.7200 0.7420 38,282 +0.02(+2.63%)
Oct 24, 2022 0.8314 0.8314 0.7100 0.7230 46,141 -0.01(-1.15%)
Oct 21, 2022 0.7256 0.7624 0.7256 0.7314 42,341 -0.01(-1.16%)
Oct 20, 2022 0.7498 0.7500 0.7250 0.7400 58,148 +0.00(+0.00%)
Oct 19, 2022 0.7875 0.8083 0.7400 0.7400 71,546 -0.01(-1.33%)
Oct 18, 2022 0.7500 0.8100 0.7304 0.7500 66,267 -0.02(-2.60%)
Oct 17, 2022 0.8861 0.8861 0.7367 0.7700 24,383 +0.05(+6.22%)
Oct 14, 2022 0.7700 0.7880 0.7119 0.7249 25,056 -0.03(-3.33%)
Oct 13, 2022 0.7600 0.8223 0.7297 0.7499 91,425 -0.04(-5.08%)
Oct 12, 2022 0.8954 0.8954 0.7601 0.7900 36,146 -0.05(-6.12%)
Oct 11, 2022 0.8887 0.8887 0.7715 0.8415 55,864 -0.02(-1.89%)
Oct 10, 2022 0.8200 0.8750 0.7900 0.8577 36,833 +0.05(+6.41%)
Oct 07, 2022 0.9500 0.9500 0.8017 0.8060 64,162 -0.08(-9.44%)
Oct 06, 2022 0.9052 0.9052 0.8200 0.8900 88,533 +0.04(+4.71%)
Oct 05, 2022 0.8466 0.8900 0.8347 0.8500 111,943 +0.02(+1.85%)
Oct 04, 2022 0.8000 0.8813 0.7816 0.8346 113,415 +0.03(+4.30%)
Oct 03, 2022 0.7800 0.8301 0.7502 0.8002 68,336 +0.01(+1.41%)
Sep 30, 2022 0.8591 0.8591 0.7339 0.7891 192,110 -0.04(-4.93%)
Sep 29, 2022 0.8400 0.8400 0.7804 0.8300 38,251 +0.03(+3.75%)
Sep 28, 2022 0.9300 0.9279 0.7900 0.8000 174,483 -0.08(-8.80%)
Sep 27, 2022 0.9000 0.9150 0.8500 0.8772 98,983 +0.07(+8.30%)
Sep 26, 2022 0.8500 1.150 0.8010 0.8100 509,066 -0.00(-0.01%)
Sep 23, 2022 0.9083 0.9363 0.8100 0.8101 200,130 -0.13(-13.49%)
Sep 22, 2022 1.060 1.060 0.9300 0.9364 64,971 -0.06(-6.36%)
Sep 21, 2022 1.020 1.049 1.000 1.000 31,375 -0.04(-3.85%)
Sep 20, 2022 1.090 1.100 1.030 1.040 37,158 -0.06(-5.45%)
Sep 19, 2022 1.280 1.280 1.100 1.100 76,193 -0.07(-5.98%)
Sep 16, 2022 1.200 1.260 1.170 1.170 93,235 -0.13(-10.00%)
Sep 15, 2022 1.510 1.630 1.270 1.300 395,950 -0.03(-2.26%)
Sep 14, 2022 1.655 1.655 1.330 1.330 115,935 -0.25(-15.82%)
Sep 13, 2022 1.850 1.945 1.580 1.580 138,606 -0.28(-15.05%)
Sep 12, 2022 1.970 2.000 1.860 1.860 21,910 -0.10(-5.10%)
Sep 09, 2022 1.990 1.990 1.920 1.960 26,146 +0.00(+0.00%)
Sep 08, 2022 1.890 1.960 1.870 1.960 39,698 +0.11(+5.95%)
Sep 07, 2022 1.730 1.880 1.710 1.850 254,286 +0.14(+8.19%)
Sep 06, 2022 1.960 1.960 1.710 1.710 34,284 -0.20(-10.47%)
Sep 02, 2022 1.990 1.990 1.880 1.910 4,270 +0.03(+1.87%)
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.