Skip to main content

Jasper Therapeutics Inc. (NQ: JSPR )

29.36 +0.54 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.99 31.00 29.36 29.36 95,881 +0.54(+1.87%)
Mar 27, 2024 27.83 29.48 27.36 28.82 69,729 +0.93(+3.33%)
Mar 26, 2024 28.14 28.61 27.36 27.89 80,735 +0.19(+0.69%)
Mar 25, 2024 29.30 29.30 26.89 27.70 135,008 -1.53(-5.23%)
Mar 22, 2024 30.06 30.16 29.04 29.23 55,779 -0.44(-1.48%)
Mar 21, 2024 27.80 30.29 27.80 29.67 129,562 +2.20(+8.01%)
Mar 20, 2024 26.01 27.47 26.01 27.47 113,471 +1.23(+4.69%)
Mar 19, 2024 24.54 26.96 24.10 26.24 98,596 +1.38(+5.55%)
Mar 18, 2024 25.12 25.36 24.10 24.86 112,290 -0.22(-0.88%)
Mar 15, 2024 24.25 25.59 24.25 25.08 348,747 +0.73(+3.00%)
Mar 14, 2024 27.24 27.45 24.25 24.35 117,668 -2.44(-9.11%)
Mar 13, 2024 25.68 27.29 24.74 26.79 61,811 +0.79(+3.04%)
Mar 12, 2024 26.72 26.78 23.35 26.00 220,864 -0.52(-1.96%)
Mar 11, 2024 27.15 27.95 26.03 26.52 120,282 -1.03(-3.74%)
Mar 08, 2024 24.80 27.96 24.38 27.55 101,251 +0.85(+3.18%)
Mar 07, 2024 27.50 28.00 25.75 26.70 173,072 -0.20(-0.74%)
Mar 06, 2024 25.00 27.07 24.11 26.90 165,777 +2.04(+8.21%)
Mar 05, 2024 22.26 25.60 22.14 24.86 186,689 +2.58(+11.58%)
Mar 04, 2024 23.58 23.58 21.54 22.28 128,797 +0.20(+0.91%)
Mar 01, 2024 21.44 22.08 20.62 22.08 120,224 +0.83(+3.91%)
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%)
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.