Skip to main content

Leap Therapeutics Inc (NQ: LPTX )

2.660 -0.120 (-4.32%)
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 2.820 2.980 2.645 2.660 192,512 -0.12(-4.32%)
Mar 27, 2024 2.500 2.810 2.440 2.780 191,764 +0.30(+12.10%)
Mar 26, 2024 2.440 2.510 2.410 2.480 101,108 +0.08(+3.33%)
Mar 25, 2024 2.520 2.520 2.321 2.400 276,900 -0.12(-4.76%)
Mar 22, 2024 2.570 2.630 2.460 2.520 107,881 -0.03(-1.18%)
Mar 21, 2024 2.650 2.750 2.471 2.550 289,852 +0.00(+0.00%)
Mar 20, 2024 2.210 2.625 2.210 2.550 157,542 +0.35(+15.91%)
Mar 19, 2024 2.170 2.440 2.170 2.200 317,816 +0.06(+2.80%)
Mar 18, 2024 2.200 2.240 2.125 2.140 145,463 -0.07(-3.17%)
Mar 15, 2024 2.190 2.330 2.171 2.210 149,478 +0.01(+0.45%)
Mar 14, 2024 2.340 2.340 2.140 2.200 129,241 -0.09(-3.93%)
Mar 13, 2024 2.500 2.588 2.190 2.290 256,043 -0.21(-8.40%)
Mar 12, 2024 2.470 2.540 2.425 2.500 88,843 +0.02(+0.81%)
Mar 11, 2024 2.550 2.640 2.420 2.480 215,768 -0.02(-0.80%)
Mar 08, 2024 2.450 2.570 2.370 2.500 116,809 +0.12(+5.04%)
Mar 07, 2024 2.370 2.500 2.360 2.380 138,266 +0.02(+0.85%)
Mar 06, 2024 2.620 2.680 2.320 2.360 231,674 -0.24(-9.23%)
Mar 05, 2024 2.690 2.750 2.530 2.600 279,451 -0.09(-3.35%)
Mar 04, 2024 2.840 2.950 2.600 2.690 217,192 -0.14(-4.95%)
Mar 01, 2024 2.840 3.000 2.820 2.830 221,607 +0.04(+1.43%)
Feb 29, 2024 2.990 3.000 2.780 2.790 287,845 -0.06(-2.11%)
Feb 28, 2024 2.990 3.036 2.801 2.850 280,626 -0.05(-1.72%)
Feb 27, 2024 3.060 3.140 2.850 2.900 334,985 -0.10(-3.33%)
Feb 26, 2024 3.000 3.190 2.980 3.000 119,429 +0.03(+1.01%)
Feb 23, 2024 2.980 3.040 2.890 2.970 76,222 -0.02(-0.67%)
Feb 22, 2024 2.980 3.120 2.920 2.990 228,182 -0.02(-0.66%)
Feb 21, 2024 3.100 3.210 2.930 3.010 139,726 -0.09(-2.75%)
Feb 20, 2024 3.050 3.250 3.000 3.095 108,755 -0.03(-1.12%)
Feb 16, 2024 3.210 3.300 2.935 3.130 302,004 -0.14(-4.28%)
Feb 15, 2024 3.500 3.630 3.200 3.270 295,982 -0.17(-4.94%)
Feb 14, 2024 3.140 3.440 3.064 3.440 170,644 +0.32(+10.26%)
Feb 13, 2024 2.970 3.160 2.862 3.120 78,839 +0.14(+4.70%)
Feb 12, 2024 3.200 3.315 2.945 2.980 189,873 -0.26(-8.02%)
Feb 09, 2024 3.480 3.505 3.130 3.240 187,665 -0.20(-5.95%)
Feb 08, 2024 3.500 3.580 3.290 3.445 146,382 -0.06(-1.57%)
Feb 07, 2024 3.440 3.710 3.260 3.500 185,463 +0.06(+1.74%)
Feb 06, 2024 3.370 3.580 3.110 3.440 256,352 +0.04(+1.18%)
Feb 05, 2024 3.380 3.540 3.255 3.400 430,061 +0.04(+1.19%)
Feb 02, 2024 3.200 3.429 3.130 3.360 269,578 +0.14(+4.35%)
Feb 01, 2024 3.020 3.220 2.850 3.220 276,613 +0.22(+7.33%)
Jan 31, 2024 2.850 3.240 2.730 3.000 605,414 +0.10(+3.45%)
Jan 30, 2024 2.720 2.900 2.600 2.900 130,007 +0.22(+8.21%)
Jan 29, 2024 2.410 2.720 2.410 2.680 388,846 +0.24(+9.84%)
Jan 26, 2024 2.570 2.580 2.210 2.440 202,866 -0.10(-3.94%)
Jan 25, 2024 2.580 2.690 2.320 2.540 285,166 -0.12(-4.51%)
Jan 24, 2024 2.870 2.870 2.605 2.660 311,384 -0.19(-6.67%)
Jan 23, 2024 3.000 3.000 2.820 2.850 282,670 -0.19(-6.25%)
Jan 22, 2024 3.210 3.290 2.950 3.040 202,209 -0.15(-4.70%)
Jan 19, 2024 3.180 3.230 3.006 3.190 125,615 -0.01(-0.31%)
Jan 18, 2024 3.360 3.360 2.960 3.200 265,971 -0.11(-3.32%)
Jan 17, 2024 3.410 3.480 2.840 3.310 522,218 -0.16(-4.61%)
Jan 16, 2024 3.600 3.655 3.220 3.470 260,737 -0.04(-1.14%)
Jan 12, 2024 3.230 3.540 3.200 3.510 246,757 +0.25(+7.67%)
Jan 11, 2024 3.360 3.375 2.870 3.260 451,990 -0.13(-3.83%)
Jan 10, 2024 3.660 3.760 3.350 3.390 263,737 -0.25(-7.00%)
Jan 09, 2024 3.900 3.900 3.550 3.645 447,635 -0.33(-8.19%)
Jan 08, 2024 4.070 4.090 3.850 3.970 219,889 -0.14(-3.41%)
Jan 05, 2024 4.040 4.225 3.960 4.110 269,464 +0.03(+0.74%)
Jan 04, 2024 4.500 4.500 4.050 4.080 243,382 -0.40(-8.93%)
Jan 03, 2024 4.750 4.800 4.220 4.480 306,648 -0.19(-4.07%)
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.