Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jasper Therapeutics Inc. (NQ: JSPR )

23.88 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Oct 03, 2022 7.800 8.301 7.502 8.002 6,833 +0.11(+1.41%)
Sep 30, 2022 8.591 8.591 7.339 7.891 19,211 -0.41(-4.93%)
Sep 29, 2022 8.400 8.400 7.804 8.300 3,825 +0.30(+3.75%)
Sep 28, 2022 9.300 9.279 7.900 8.000 17,448 -0.77(-8.80%)
Sep 27, 2022 9.000 9.150 8.500 8.772 9,898 +0.67(+8.30%)
Sep 26, 2022 8.500 11.50 8.010 8.100 50,906 -0.00(-0.01%)
Sep 23, 2022 9.083 9.363 8.100 8.101 20,013 -1.26(-13.49%)
Sep 22, 2022 10.60 10.60 9.300 9.364 6,497 -0.64(-6.36%)
Sep 21, 2022 10.20 10.49 10.00 10.00 3,137 -0.40(-3.85%)
Sep 20, 2022 10.90 11.00 10.30 10.40 3,715 -0.60(-5.45%)
Sep 19, 2022 12.80 12.80 11.00 11.00 7,619 -0.70(-5.98%)
Sep 16, 2022 12.00 12.60 11.70 11.70 9,323 -1.30(-10.00%)
Sep 15, 2022 15.10 16.30 12.70 13.00 39,595 -0.30(-2.26%)
Sep 14, 2022 16.55 16.55 13.30 13.30 11,593 -2.50(-15.82%)
Sep 13, 2022 18.50 19.45 15.80 15.80 13,860 -2.80(-15.05%)
Sep 12, 2022 19.70 20.00 18.60 18.60 2,191 -1.00(-5.10%)
Sep 09, 2022 19.90 19.90 19.20 19.60 2,614 +0.00(+0.00%)
Sep 08, 2022 18.90 19.60 18.70 19.60 3,969 +1.10(+5.95%)
Sep 07, 2022 17.30 18.80 17.10 18.50 25,428 +1.40(+8.19%)
Sep 06, 2022 19.60 19.60 17.10 17.10 3,428 -2.00(-10.47%)
Sep 02, 2022 19.90 19.90 18.80 19.10 427 +0.35(+1.87%)
Sep 01, 2022 19.00 19.00 18.20 18.75 939 -0.25(-1.32%)
Aug 31, 2022 19.70 19.80 19.00 19.00 1,102 -1.00(-5.00%)
Aug 30, 2022 19.40 20.40 19.40 20.00 703 +0.40(+2.04%)
Aug 29, 2022 20.20 20.49 19.20 19.60 6,143 -1.10(-5.31%)
Aug 26, 2022 20.20 21.90 19.40 20.70 9,740 +1.50(+7.81%)
Aug 25, 2022 19.80 20.73 19.00 19.20 3,753 -0.60(-3.03%)
Aug 24, 2022 20.00 20.20 19.20 19.80 3,033 -0.20(-1.00%)
Aug 23, 2022 21.40 21.40 19.60 20.00 1,119 +0.00(+0.00%)
Aug 22, 2022 22.60 22.60 19.60 20.00 4,143 -0.50(-2.44%)
Aug 19, 2022 21.95 22.25 20.20 20.50 3,634 -1.00(-4.65%)
Aug 18, 2022 21.70 22.00 21.10 21.50 3,740 -0.10(-0.46%)
Aug 17, 2022 20.80 21.80 20.80 21.60 802 +0.30(+1.41%)
Aug 16, 2022 21.60 22.30 21.09 21.30 2,975 +0.30(+1.43%)
Aug 15, 2022 23.40 24.12 21.00 21.00 4,967 -1.60(-7.08%)
Aug 12, 2022 21.80 25.20 21.80 22.60 14,873 +0.40(+1.80%)
Aug 11, 2022 21.10 22.20 21.10 22.20 370 +1.20(+5.71%)
Aug 10, 2022 21.70 22.50 20.90 21.00 3,068 -0.40(-1.87%)
Aug 09, 2022 21.90 22.70 21.40 21.40 745 -0.30(-1.38%)
Aug 08, 2022 23.60 25.40 21.40 21.70 4,959 -0.85(-3.77%)
Aug 05, 2022 21.10 23.00 21.00 22.55 2,433 +1.65(+7.89%)
Aug 04, 2022 20.20 21.60 19.38 20.90 2,709 +0.60(+2.96%)
Aug 03, 2022 19.50 21.61 19.50 20.30 10,894 +0.30(+1.50%)
Aug 02, 2022 20.30 21.15 19.60 20.00 5,955 +0.00(+0.00%)
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.