Skip to main content

Jasper Therapeutics Inc. (NQ: JSPR )

25.02 +0.68 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.40 25.25 23.90 25.02 72,416 +0.68(+2.79%)
Jun 13, 2024 23.99 24.98 23.78 24.34 65,280 +0.34(+1.42%)
Jun 12, 2024 24.27 25.40 23.95 24.00 104,554 +0.01(+0.04%)
Jun 11, 2024 23.72 24.14 23.36 23.99 99,577 +0.04(+0.17%)
Jun 10, 2024 24.41 24.41 23.53 23.95 83,078 -0.57(-2.32%)
Jun 07, 2024 25.01 25.32 23.62 24.52 116,725 -0.89(-3.50%)
Jun 06, 2024 26.33 26.84 24.90 25.41 73,398 -0.81(-3.09%)
Jun 05, 2024 24.57 26.38 24.28 26.22 286,193 +1.70(+6.93%)
Jun 04, 2024 25.04 25.52 24.32 24.52 66,163 -0.62(-2.47%)
Jun 03, 2024 26.05 26.58 24.56 25.14 52,948 -0.82(-3.16%)
May 31, 2024 24.10 25.96 24.10 25.96 71,315 +1.86(+7.72%)
May 30, 2024 24.20 24.76 23.66 24.10 105,441 -0.12(-0.50%)
May 29, 2024 23.56 24.43 23.56 24.22 70,456 +0.24(+1.00%)
May 28, 2024 24.15 24.98 23.33 23.98 130,035 +0.06(+0.25%)
May 24, 2024 23.80 24.33 23.19 23.92 143,905 +0.10(+0.42%)
May 23, 2024 23.96 24.39 23.43 23.82 186,483 +0.00(+0.00%)
May 22, 2024 23.95 24.30 23.35 23.82 93,709 +0.72(+3.12%)
May 21, 2024 22.86 23.25 22.14 23.10 109,083 -0.13(-0.56%)
May 20, 2024 23.22 23.36 22.62 23.23 35,119 +0.21(+0.91%)
May 17, 2024 22.80 23.70 22.58 23.02 65,738 +0.18(+0.77%)
May 16, 2024 21.77 23.05 21.77 22.84 77,712 +1.24(+5.76%)
May 15, 2024 20.60 21.81 20.60 21.60 101,371 +0.68(+3.25%)
May 14, 2024 20.61 21.68 20.61 20.92 39,212 +0.16(+0.77%)
May 13, 2024 21.29 22.02 20.63 20.76 35,493 -0.57(-2.67%)
May 10, 2024 21.66 22.39 20.63 21.33 53,381 -0.09(-0.42%)
May 09, 2024 21.10 22.68 21.10 21.42 40,422 +0.23(+1.09%)
May 08, 2024 23.00 23.27 21.13 21.19 52,961 -1.58(-6.94%)
May 07, 2024 22.34 24.67 22.29 22.77 48,296 +0.33(+1.47%)
May 06, 2024 26.18 26.18 21.80 22.44 110,761 -2.08(-8.48%)
May 03, 2024 24.37 25.09 24.04 24.52 58,055 +0.54(+2.25%)
May 02, 2024 24.15 24.15 23.17 23.98 59,567 -0.01(-0.04%)
May 01, 2024 24.36 25.36 23.87 23.99 79,875 +0.12(+0.50%)
Apr 30, 2024 21.88 24.16 21.46 23.87 90,969 +1.95(+8.90%)
Apr 29, 2024 20.57 22.27 20.57 21.92 35,438 +1.52(+7.45%)
Apr 26, 2024 21.18 21.56 20.15 20.40 52,241 -0.78(-3.68%)
Apr 25, 2024 21.50 21.57 20.55 21.18 72,554 -0.85(-3.86%)
Apr 24, 2024 21.88 22.57 21.40 22.03 44,701 -0.08(-0.36%)
Apr 23, 2024 22.37 24.61 21.85 22.11 77,665 -0.41(-1.82%)
Apr 22, 2024 21.53 23.32 21.34 22.52 86,432 +0.93(+4.31%)
Apr 19, 2024 23.21 23.58 21.43 21.59 64,582 -1.62(-6.98%)
Apr 18, 2024 23.69 23.85 21.85 23.21 120,088 -0.61(-2.56%)
Apr 17, 2024 24.04 24.54 23.35 23.82 71,952 -0.35(-1.45%)
Apr 16, 2024 26.26 26.28 24.17 24.17 87,043 -2.13(-8.10%)
Apr 15, 2024 27.71 27.89 25.37 26.30 107,347 -1.42(-5.12%)
Apr 12, 2024 29.11 29.11 27.58 27.72 40,382 -1.36(-4.68%)
Apr 11, 2024 28.26 29.36 28.22 29.08 54,878 +1.14(+4.08%)
Apr 10, 2024 29.00 29.22 27.50 27.94 66,927 -1.64(-5.54%)
Apr 09, 2024 29.83 30.26 29.12 29.58 63,074 -0.42(-1.40%)
Apr 08, 2024 29.80 30.70 29.28 30.00 66,023 +0.50(+1.69%)
Apr 05, 2024 27.52 29.77 26.98 29.50 53,099 +1.96(+7.12%)
Apr 04, 2024 27.45 29.66 27.07 27.54 69,842 +0.44(+1.62%)
Apr 03, 2024 27.71 28.94 27.01 27.10 63,731 +0.90(+3.44%)
Apr 02, 2024 28.35 28.37 26.09 26.20 96,678 -2.10(-7.42%)
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.