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 (%)
Feb 28, 2023 18.90 19.40 17.90 19.30 145,234 +0.20(+1.05%)
Feb 27, 2023 17.50 20.30 17.40 19.10 363,854 +1.50(+8.52%)
Feb 24, 2023 17.00 17.75 17.00 17.60 52,920 +0.20(+1.15%)
Feb 23, 2023 17.80 17.80 17.05 17.40 106,785 -0.50(-2.79%)
Feb 22, 2023 17.30 18.00 17.00 17.90 84,605 -0.10(-0.56%)
Feb 21, 2023 18.00 18.20 16.35 18.00 122,316 -0.20(-1.10%)
Feb 17, 2023 19.00 19.10 17.00 18.20 623,252 -0.10(-0.55%)
Feb 16, 2023 17.40 19.37 17.10 18.30 339,157 +0.85(+4.87%)
Feb 15, 2023 17.50 18.85 17.30 17.45 123,276 -0.35(-1.97%)
Feb 14, 2023 18.20 18.76 17.30 17.80 82,261 -0.50(-2.73%)
Feb 13, 2023 18.00 18.70 16.75 18.30 84,763 +0.50(+2.81%)
Feb 10, 2023 17.30 18.50 17.30 17.80 71,823 +0.30(+1.71%)
Feb 09, 2023 18.20 18.30 17.15 17.50 119,734 -1.00(-5.41%)
Feb 08, 2023 19.00 19.30 17.50 18.50 63,211 -0.40(-2.12%)
Feb 07, 2023 19.10 19.50 18.20 18.90 61,391 -0.30(-1.56%)
Feb 06, 2023 20.10 20.10 17.70 19.20 87,123 -0.10(-0.52%)
Feb 03, 2023 17.80 20.20 17.30 19.30 255,359 +1.50(+8.43%)
Feb 02, 2023 17.70 18.60 16.30 17.80 322,085 +1.30(+7.88%)
Feb 01, 2023 17.80 18.30 16.50 16.50 101,701 -0.50(-2.94%)
Jan 31, 2023 17.20 17.70 15.95 17.00 95,836 -0.60(-3.41%)
Jan 30, 2023 17.20 17.70 16.80 17.60 53,052 +0.20(+1.15%)
Jan 27, 2023 18.00 18.09 17.20 17.40 107,388 -0.60(-3.33%)
Jan 26, 2023 18.10 18.50 17.30 18.00 74,631 -0.50(-2.70%)
Jan 25, 2023 16.30 20.00 16.00 18.50 895,395 +1.60(+9.47%)
Jan 24, 2023 17.50 17.80 16.55 16.90 63,270 -1.00(-5.59%)
Jan 23, 2023 19.20 20.40 17.60 17.90 73,417 -1.40(-7.25%)
Jan 20, 2023 18.10 19.30 17.50 19.30 71,489 +1.10(+6.04%)
Jan 19, 2023 17.10 18.95 17.10 18.20 82,241 +0.60(+3.41%)
Jan 18, 2023 18.60 19.40 16.82 17.60 142,392 -1.50(-7.85%)
Jan 17, 2023 17.30 19.60 17.00 19.10 260,516 +1.30(+7.30%)
Jan 13, 2023 20.40 28.50 17.60 17.80 6,060,537 +1.30(+7.88%)
Jan 12, 2023 15.80 16.70 15.10 16.50 68,445 +0.00(+0.00%)
Jan 11, 2023 16.80 18.10 16.30 16.50 142,036 +0.00(+0.00%)
Jan 10, 2023 19.60 21.40 16.21 16.50 2,170,306 +0.60(+3.77%)
Jan 09, 2023 16.70 18.20 15.10 15.90 162,783 +1.10(+7.43%)
Jan 06, 2023 17.00 19.40 13.70 14.80 223,666 -3.10(-17.32%)
Jan 05, 2023 20.90 21.80 16.90 17.90 433,662 -3.50(-16.36%)
Jan 04, 2023 25.40 25.80 19.30 21.40 1,521,082 -6.00(-21.90%)
Jan 03, 2023 15.00 38.00 14.70 27.40 6,330,918 +22.57(+467.41%)
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%)
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.