Jasper Therapeutics Inc. (NQ: JSPR )

23.91 +1.17 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.700 4.900 4.660 4.829 19,040 +0.23(+4.98%)
Dec 29, 2022 5.300 6.059 4.210 4.600 90,582 -1.29(-21.97%)
Dec 28, 2022 5.659 6.000 5.659 5.895 4,316 +0.06(+1.05%)
Dec 27, 2022 5.600 5.839 5.000 5.834 17,214 +0.29(+5.31%)
Dec 23, 2022 4.601 5.540 4.600 5.540 11,284 +0.84(+17.87%)
Dec 22, 2022 4.600 5.000 4.134 4.700 4,355 -0.10(-2.10%)
Dec 21, 2022 4.801 5.187 4.706 4.801 3,483 -0.40(-7.67%)
Dec 20, 2022 5.564 5.564 3.862 5.200 17,554 -0.54(-9.34%)
Dec 19, 2022 5.849 5.949 5.300 5.736 10,696 +0.06(+1.11%)
Dec 16, 2022 6.550 6.550 5.300 5.673 7,504 -0.76(-11.86%)
Dec 15, 2022 6.200 6.546 6.000 6.436 1,304 +0.37(+6.15%)
Dec 14, 2022 6.829 6.829 6.000 6.063 5,814 +0.00(+0.00%)
Dec 13, 2022 6.356 6.500 5.700 6.063 7,662 -0.32(-4.98%)
Dec 12, 2022 6.305 6.698 6.000 6.381 17,932 -0.12(-1.83%)
Dec 09, 2022 5.400 6.684 5.400 6.500 23,809 +0.87(+15.51%)
Dec 08, 2022 5.850 6.000 5.610 5.627 852 +0.00(+0.00%)
Dec 07, 2022 5.858 6.099 5.600 5.627 1,463 -0.20(-3.48%)
Dec 06, 2022 5.848 5.983 5.610 5.830 1,297 +0.03(+0.47%)
Dec 05, 2022 6.200 6.200 5.800 5.803 3,315 -0.30(-4.87%)
Dec 02, 2022 6.137 6.324 6.000 6.100 1,052 -0.04(-0.65%)
Dec 01, 2022 6.300 6.300 5.900 6.140 2,322 -0.14(-2.23%)
Nov 30, 2022 6.300 6.300 5.995 6.280 1,744 +0.28(+4.67%)
Nov 29, 2022 6.299 6.299 6.000 6.000 1,965 -0.20(-3.23%)
Nov 28, 2022 6.030 6.290 6.000 6.200 2,801 -0.06(-0.90%)
Nov 25, 2022 6.051 6.290 6.010 6.256 1,217 +0.19(+3.15%)
Nov 23, 2022 6.300 6.300 6.001 6.065 1,796 -0.16(-2.54%)
Nov 22, 2022 6.300 6.665 6.200 6.223 2,521 -0.18(-2.77%)
Nov 21, 2022 6.900 6.900 6.370 6.400 1,019 -0.20(-3.03%)
Nov 18, 2022 6.700 6.853 6.300 6.600 1,906 +0.20(+3.09%)
Nov 17, 2022 6.600 6.970 6.402 6.402 2,847 -0.22(-3.40%)
Nov 16, 2022 6.800 6.900 6.500 6.627 2,372 +0.13(+1.95%)
Nov 15, 2022 6.500 6.980 6.500 6.500 2,233 -0.25(-3.72%)
Nov 14, 2022 6.650 7.006 6.500 6.751 6,391 +0.05(+0.76%)
Nov 11, 2022 6.500 7.158 6.500 6.700 6,981 +0.10(+1.52%)
Nov 10, 2022 6.700 7.069 6.375 6.600 4,938 +0.10(+1.54%)
Nov 09, 2022 6.500 6.525 6.266 6.500 2,248 -0.50(-7.14%)
Nov 08, 2022 7.200 7.200 6.901 7.000 3,379 -0.10(-1.41%)
Nov 07, 2022 6.900 7.568 6.216 7.100 10,822 +0.10(+1.44%)
Nov 04, 2022 7.500 7.678 6.999 6.999 2,755 -0.30(-4.12%)
Nov 03, 2022 7.300 8.000 7.296 7.300 3,399 -0.00(-0.05%)
Nov 02, 2022 7.844 7.844 7.200 7.304 2,409 -0.23(-3.10%)
Nov 01, 2022 7.600 7.765 7.419 7.538 3,201 +0.24(+3.26%)
Oct 31, 2022 7.600 7.600 7.299 7.300 5,772 -0.15(-2.01%)
Oct 28, 2022 7.500 7.600 7.200 7.450 1,546 -0.05(-0.67%)
Oct 27, 2022 7.500 7.500 7.200 7.500 1,831 +0.20(+2.68%)
Oct 26, 2022 7.400 7.800 7.171 7.304 3,899 -0.12(-1.56%)
Oct 25, 2022 7.550 7.800 7.200 7.420 3,828 +0.19(+2.63%)
Oct 24, 2022 8.314 8.314 7.100 7.230 4,614 -0.08(-1.15%)
Oct 21, 2022 7.256 7.624 7.256 7.314 4,234 -0.09(-1.16%)
Oct 20, 2022 7.498 7.500 7.250 7.400 5,814 +0.00(+0.00%)
Oct 19, 2022 7.875 8.083 7.400 7.400 7,154 -0.10(-1.33%)
Oct 18, 2022 7.500 8.100 7.304 7.500 6,626 -0.20(-2.60%)
Oct 17, 2022 8.861 8.861 7.367 7.700 2,438 +0.45(+6.22%)
Oct 14, 2022 7.700 7.880 7.119 7.249 2,505 -0.25(-3.33%)
Oct 13, 2022 7.600 8.223 7.297 7.499 9,142 -0.40(-5.08%)
Oct 12, 2022 8.954 8.954 7.601 7.900 3,614 -0.51(-6.12%)
Oct 11, 2022 8.887 8.887 7.715 8.415 5,586 -0.16(-1.89%)
Oct 10, 2022 8.200 8.750 7.900 8.577 3,683 +0.52(+6.41%)
Oct 07, 2022 9.500 9.500 8.017 8.060 6,416 -0.84(-9.44%)
Oct 06, 2022 9.052 9.052 8.200 8.900 8,853 +0.40(+4.71%)
Oct 05, 2022 8.466 8.900 8.347 8.500 11,194 +0.15(+1.85%)
Oct 04, 2022 8.000 8.813 7.816 8.346 11,341 +0.34(+4.30%)
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.