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

Jasper Therapeutics Inc. (NQ: JSPR )

22.21 +0.29 (+1.32%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 30, 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 29, 2024 20.07 21.56 19.71 21.25 68,254 +1.25(+6.25%)
Feb 28, 2024 20.92 20.92 19.07 20.00 125,035 -1.03(-4.90%)
Feb 27, 2024 21.07 22.22 20.76 21.03 123,124 +0.23(+1.11%)
Feb 26, 2024 20.87 21.28 20.02 20.80 378,001 +0.56(+2.77%)
Feb 23, 2024 19.24 20.68 18.60 20.24 155,437 +0.84(+4.33%)
Feb 22, 2024 19.06 19.65 19.00 19.40 105,338 +0.49(+2.59%)
Feb 21, 2024 19.18 19.59 18.86 18.91 44,332 -0.53(-2.73%)
Feb 20, 2024 19.32 19.50 18.55 19.44 61,789 +0.50(+2.64%)
Feb 16, 2024 17.91 19.76 17.91 18.94 100,916 +0.99(+5.52%)
Feb 15, 2024 17.41 18.88 17.01 17.95 113,711 +0.47(+2.69%)
Feb 14, 2024 17.73 17.86 17.27 17.48 49,883 -0.34(-1.91%)
Feb 13, 2024 17.90 17.90 16.60 17.82 111,192 +0.77(+4.52%)
Feb 12, 2024 18.10 18.10 16.70 17.05 91,297 -0.54(-3.07%)
Feb 09, 2024 17.57 17.90 16.23 17.59 82,129 +0.23(+1.32%)
Feb 08, 2024 18.59 18.63 16.07 17.36 139,922 -0.14(-0.80%)
Feb 07, 2024 16.93 17.99 15.50 17.50 473,918 +2.67(+18.00%)
Feb 06, 2024 14.38 16.19 13.96 14.83 408,191 +1.88(+14.52%)
Feb 05, 2024 12.05 13.59 11.51 12.95 54,414 +0.92(+7.65%)
Feb 02, 2024 12.13 12.19 11.25 12.03 32,469 -0.18(-1.47%)
Feb 01, 2024 11.84 12.50 11.55 12.21 102,438 +0.43(+3.65%)
Jan 31, 2024 11.74 12.50 10.97 11.78 149,695 +0.16(+1.38%)
Jan 30, 2024 11.20 11.66 11.18 11.62 84,091 +0.40(+3.57%)
Jan 29, 2024 11.63 11.64 11.20 11.22 26,540 -0.48(-4.10%)
Jan 26, 2024 11.56 11.94 11.26 11.70 46,357 +0.44(+3.91%)
Jan 25, 2024 10.71 11.47 10.71 11.26 29,472 +0.46(+4.26%)
Jan 24, 2024 10.88 10.98 10.40 10.80 31,431 -0.13(-1.19%)
Jan 23, 2024 11.69 11.72 10.72 10.93 51,897 -0.68(-5.86%)
Jan 22, 2024 10.82 11.80 10.42 11.61 150,486 +0.59(+5.35%)
Jan 19, 2024 12.20 12.20 10.87 11.02 169,302 -1.13(-9.30%)
Jan 18, 2024 11.29 14.76 10.90 12.15 867,928 +1.51(+14.19%)
Jan 17, 2024 8.950 10.75 8.875 10.64 279,339 +1.69(+18.88%)
Jan 16, 2024 8.530 8.990 8.558 8.950 80,052 +0.56(+6.67%)
Jan 12, 2024 7.870 8.500 7.660 8.390 138,019 +0.67(+8.68%)
Jan 11, 2024 7.250 7.900 7.105 7.720 104,357 +0.61(+8.58%)
Jan 10, 2024 6.630 7.160 6.612 7.110 24,311 +0.48(+7.24%)
Jan 09, 2024 6.910 7.000 6.630 6.630 30,846 -0.37(-5.29%)
Jan 08, 2024 7.130 7.219 6.922 7.000 31,940 -0.05(-0.71%)
Jan 05, 2024 7.010 7.070 6.752 7.050 27,310 +0.04(+0.57%)
Jan 04, 2024 6.730 7.349 6.500 7.010 77,746 +6.31(+902.86%)
Jan 03, 2024 0.6666 0.7118 0.6644 0.6990 413,395 +0.02(+2.70%)
Jan 02, 2024 0.6845 0.7099 0.6410 0.6806 1,047,474 -0.11(-13.74%)
Dec 29, 2023 0.7690 0.8179 0.7351 0.7890 1,517,328 +0.07(+9.90%)
Dec 28, 2023 0.6299 0.7364 0.6200 0.7179 578,206 +0.10(+16.35%)
Dec 27, 2023 0.5800 0.6200 0.5800 0.6170 393,062 +0.04(+6.82%)
Dec 26, 2023 0.5020 0.5800 0.5020 0.5776 440,276 +0.06(+11.08%)
Dec 22, 2023 0.5800 0.5800 0.5000 0.5200 1,159,988 -0.04(-6.53%)
Dec 21, 2023 0.5400 0.5600 0.5200 0.5563 666,595 +0.00(+0.60%)
Dec 20, 2023 0.5400 0.5677 0.5300 0.5530 1,283,971 +0.04(+7.23%)
Dec 19, 2023 0.4600 0.5480 0.4400 0.5157 1,746,832 +0.06(+12.11%)
Dec 18, 2023 0.4900 0.5120 0.4550 0.4600 847,202 -0.02(-4.92%)
Dec 15, 2023 0.4700 0.5000 0.4700 0.4838 696,551 -0.01(-1.06%)
Dec 14, 2023 0.4400 0.4936 0.4235 0.4890 1,427,186 +0.07(+15.47%)
Dec 13, 2023 0.4916 0.4916 0.4000 0.4235 10,247,676 -0.03(-5.72%)
Dec 12, 2023 0.4730 0.4880 0.4204 0.4492 1,277,091 -0.04(-8.51%)
Dec 11, 2023 0.5292 0.5300 0.4750 0.4910 2,146,857 -0.02(-3.73%)
Dec 08, 2023 0.5000 0.5281 0.4824 0.5100 2,008,543 -0.01(-1.94%)
Dec 07, 2023 0.6000 0.6099 0.5200 0.5201 496,378 -0.08(-13.17%)
Dec 06, 2023 0.6000 0.6293 0.5610 0.5990 129,130 +0.01(+1.44%)
Dec 05, 2023 0.6398 0.6400 0.5900 0.5905 145,375 -0.01(-1.52%)
Dec 04, 2023 0.6500 0.6500 0.5500 0.5996 265,064 -0.03(-4.03%)
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.