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

Leap Therapeutics Inc (NQ: LPTX )

3.135 -0.055 (-1.72%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 6, 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 (%)
Dec 29, 2017 62.40 62.40 62.40 0 +1.20(+1.96%)
Dec 28, 2017 60.75 62.00 60.10 61.20 3,653 +0.70(+1.16%)
Dec 27, 2017 60.70 62.12 60.00 60.50 6,178 -0.50(-0.82%)
Dec 26, 2017 61.00 62.60 60.50 61.00 5,287 -0.10(-0.16%)
Dec 22, 2017 60.80 63.99 60.40 61.10 4,687 -0.20(-0.33%)
Dec 21, 2017 61.00 63.70 60.10 61.30 4,193 +0.00(+0.00%)
Dec 20, 2017 61.80 62.52 61.10 61.30 11,586 -0.70(-1.13%)
Dec 19, 2017 63.00 64.50 61.60 62.00 5,971 -1.80(-2.82%)
Dec 18, 2017 68.30 68.30 63.50 63.80 6,989 -3.90(-5.76%)
Dec 15, 2017 66.60 68.00 65.60 67.70 2,579 +1.00(+1.50%)
Dec 14, 2017 67.30 68.59 66.60 66.70 3,295 +0.00(+0.00%)
Dec 13, 2017 64.50 68.30 63.50 66.70 3,977 +2.10(+3.25%)
Dec 12, 2017 64.64 65.60 63.00 64.60 4,083 -0.20(-0.31%)
Dec 11, 2017 65.50 66.20 64.50 64.80 4,534 -0.50(-0.77%)
Dec 08, 2017 68.60 68.70 65.20 65.30 2,664 -2.30(-3.40%)
Dec 07, 2017 65.60 69.50 64.60 67.60 4,521 +2.60(+4.00%)
Dec 06, 2017 64.30 67.65 63.50 65.00 3,196 +0.70(+1.09%)
Dec 05, 2017 66.80 69.00 63.60 64.30 8,359 -2.50(-3.74%)
Dec 04, 2017 71.40 71.40 66.10 66.80 12,726 -1.20(-1.76%)
Dec 01, 2017 64.70 79.50 62.73 68.00 19,105 +3.40(+5.26%)
Nov 30, 2017 64.70 67.67 64.50 64.60 3,680 -0.30(-0.46%)
Nov 29, 2017 68.30 70.60 64.90 64.90 5,608 -1.60(-2.41%)
Nov 28, 2017 70.00 70.90 66.00 66.50 10,220 -3.60(-5.14%)
Nov 27, 2017 74.70 74.90 70.00 70.10 6,696 -2.90(-3.97%)
Nov 24, 2017 73.00 75.00 71.20 73.00 5,312 +0.60(+0.83%)
Nov 22, 2017 71.10 75.00 70.20 72.40 7,373 +2.40(+3.43%)
Nov 21, 2017 67.80 73.02 67.80 70.00 12,484 +4.00(+6.06%)
Nov 20, 2017 72.90 76.07 66.00 66.00 16,376 -5.40(-7.56%)
Nov 17, 2017 69.00 74.90 67.50 71.40 32,932 +4.40(+6.57%)
Nov 16, 2017 60.90 69.70 58.90 67.00 30,496 +7.00(+11.67%)
Nov 15, 2017 60.60 62.40 56.50 60.00 5,040 +0.17(+0.29%)
Nov 14, 2017 60.80 62.10 58.60 59.83 1,302 -2.67(-4.28%)
Nov 13, 2017 62.00 65.82 56.20 62.50 11,878 +1.40(+2.29%)
Nov 10, 2017 56.80 61.62 56.28 61.10 3,209 +2.50(+4.26%)
Nov 09, 2017 56.00 60.30 56.00 58.60 3,960 +2.10(+3.72%)
Nov 08, 2017 55.00 59.39 53.60 56.50 3,965 +1.39(+2.53%)
Nov 07, 2017 56.60 56.70 54.83 55.11 598 -0.89(-1.59%)
Nov 06, 2017 55.40 58.70 55.40 56.00 1,129 +1.40(+2.56%)
Nov 03, 2017 54.60 56.20 54.00 54.60 1,346 -0.20(-0.36%)
Nov 02, 2017 55.80 57.55 53.80 54.80 679 -1.76(-3.12%)
Nov 01, 2017 59.40 59.59 55.00 56.56 2,323 -2.24(-3.80%)
Oct 31, 2017 57.20 59.49 56.70 58.80 1,112 +1.60(+2.80%)
Oct 30, 2017 56.60 57.95 55.50 57.20 1,577 +3.30(+6.12%)
Oct 27, 2017 54.20 59.60 53.70 53.90 4,320 +0.80(+1.51%)
Oct 26, 2017 53.00 56.90 53.00 53.10 1,321 +0.00(+0.00%)
Oct 25, 2017 54.50 55.10 51.50 53.10 2,523 -1.90(-3.45%)
Oct 24, 2017 57.50 58.00 54.61 55.00 955 -3.05(-5.25%)
Oct 23, 2017 56.50 59.99 56.50 58.05 3,820 +1.15(+2.02%)
Oct 20, 2017 50.70 57.20 49.10 56.90 5,106 +7.00(+14.03%)
Oct 19, 2017 50.70 51.90 49.30 49.90 4,129 -0.60(-1.19%)
Oct 18, 2017 51.70 52.40 49.25 50.50 2,461 -0.50(-0.98%)
Oct 17, 2017 50.10 53.00 50.10 51.00 353 +0.70(+1.39%)
Oct 16, 2017 52.50 54.80 50.10 50.30 3,660 -2.20(-4.19%)
Oct 13, 2017 53.00 53.50 52.10 52.50 1,965 -0.60(-1.13%)
Oct 12, 2017 54.20 54.95 53.00 53.10 884 -1.60(-2.93%)
Oct 11, 2017 54.20 56.50 54.20 54.70 1,040 +0.20(+0.37%)
Oct 10, 2017 54.89 53.10 54.50 1,022 -0.30(-0.55%)
Oct 09, 2017 52.60 55.10 52.60 54.80 430 +1.48(+2.78%)
Oct 06, 2017 55.10 55.30 53.20 53.32 1,329 -2.08(-3.76%)
Oct 05, 2017 55.50 56.50 53.79 55.40 2,280 -0.10(-0.18%)
Oct 04, 2017 55.50 58.70 55.50 55.50 2,988 -0.30(-0.54%)
Oct 03, 2017 57.10 57.54 55.00 55.80 2,098 -1.90(-3.29%)
Oct 02, 2017 57.80 58.80 56.70 57.70 1,352 +0.60(+1.05%)
Sep 29, 2017 55.00 58.00 54.20 57.10 3,210 +3.20(+5.94%)
Sep 28, 2017 51.10 55.20 51.10 53.90 2,696 +0.55(+1.04%)
Sep 27, 2017 51.80 56.20 49.00 53.35 3,666 +1.85(+3.59%)
Sep 26, 2017 56.60 57.02 50.50 51.50 4,293 -5.40(-9.49%)
Sep 25, 2017 56.20 57.40 55.10 56.90 1,365 +1.10(+1.97%)
Sep 22, 2017 55.10 55.80 55.00 55.80 1,120 +0.40(+0.72%)
Sep 21, 2017 56.01 56.72 55.00 55.40 1,807 -0.90(-1.60%)
Sep 20, 2017 55.40 58.00 55.10 56.30 1,193 +1.20(+2.18%)
Sep 19, 2017 55.00 57.00 55.00 55.10 2,365 -0.10(-0.18%)
Sep 18, 2017 57.90 57.90 55.20 55.20 3,339 -2.20(-3.83%)
Sep 15, 2017 60.50 61.60 57.40 57.40 4,678 -3.10(-5.12%)
Sep 14, 2017 60.30 61.40 58.60 60.50 2,559 +0.60(+1.00%)
Sep 13, 2017 61.20 61.20 58.50 59.90 5,602 -2.00(-3.23%)
Sep 12, 2017 62.50 63.50 60.60 61.90 3,507 +0.20(+0.32%)
Sep 11, 2017 61.00 62.70 60.00 61.70 7,872 +1.50(+2.49%)
Sep 08, 2017 63.50 63.75 59.90 60.20 4,236 -3.30(-5.20%)
Sep 07, 2017 60.00 65.20 60.00 63.50 5,455 +3.30(+5.48%)
Sep 06, 2017 58.50 60.30 57.90 60.20 1,919 +0.70(+1.18%)
Sep 05, 2017 57.90 59.50 57.50 59.50 2,099 +3.20(+5.68%)
Sep 01, 2017 58.10 56.30 56.30 2,269 -1.80(-3.10%)
Aug 31, 2017 59.00 59.73 55.58 58.10 2,396 -1.10(-1.86%)
Aug 30, 2017 59.60 62.95 58.90 59.20 1,342 -0.40(-0.67%)
Aug 29, 2017 59.57 60.50 59.57 59.60 1,177 +0.10(+0.17%)
Aug 28, 2017 60.90 61.11 59.50 59.50 838 -2.00(-3.25%)
Aug 25, 2017 59.90 65.36 59.10 61.50 3,252 +2.00(+3.36%)
Aug 24, 2017 59.80 59.91 58.10 59.50 908 -0.50(-0.83%)
Aug 23, 2017 57.40 60.50 56.22 60.00 3,465 +0.70(+1.18%)
Aug 22, 2017 57.30 60.80 57.10 59.30 792 +0.50(+0.85%)
Aug 21, 2017 58.70 59.60 57.40 58.80 2,653 -1.10(-1.84%)
Aug 18, 2017 60.10 61.42 57.70 59.90 1,244 +0.80(+1.35%)
Aug 17, 2017 63.70 66.70 59.00 59.10 5,251 -6.40(-9.77%)
Aug 16, 2017 62.50 69.60 60.60 65.50 6,361 +2.30(+3.64%)
Aug 15, 2017 59.50 65.18 59.00 63.20 2,781 +2.60(+4.29%)
Aug 14, 2017 61.10 61.10 58.30 60.60 874 -0.38(-0.62%)
Aug 11, 2017 63.36 63.36 60.60 60.98 1,445 -3.22(-5.02%)
Aug 10, 2017 70.00 70.00 63.90 64.20 1,975 -7.25(-10.15%)
Aug 09, 2017 63.40 74.40 59.00 71.45 8,133 +7.95(+12.52%)
Aug 08, 2017 62.50 64.10 61.30 63.50 2,682 +1.50(+2.42%)
Aug 07, 2017 62.83 62.83 61.70 62.00 481 -0.20(-0.32%)
Aug 04, 2017 61.40 64.70 61.40 62.20 2,078 -0.10(-0.16%)
Aug 03, 2017 62.20 64.03 61.59 62.30 852 -1.00(-1.58%)
Aug 02, 2017 65.60 65.70 62.50 63.30 477 -1.90(-2.91%)
Aug 01, 2017 64.90 65.59 61.40 65.20 2,332 +0.20(+0.31%)
Jul 31, 2017 64.70 65.60 63.10 65.00 1,056 +1.40(+2.20%)
Jul 28, 2017 62.19 64.70 62.10 63.60 364 -0.80(-1.24%)
Jul 27, 2017 67.50 69.79 62.60 64.40 2,314 -3.10(-4.59%)
Jul 26, 2017 72.60 72.60 64.75 67.50 1,675 -3.80(-5.33%)
Jul 25, 2017 73.97 73.97 70.50 71.30 474 -0.20(-0.28%)
Jul 24, 2017 73.90 74.10 69.70 71.50 478 -1.70(-2.32%)
Jul 21, 2017 78.00 79.50 73.20 73.20 2,362 -3.80(-4.94%)
Jul 20, 2017 77.50 70.10 77.00 1,547 +6.90(+9.84%)
Jul 19, 2017 73.10 74.60 70.00 70.10 686 -4.80(-6.41%)
Jul 18, 2017 73.01 74.90 68.40 74.90 558 +2.10(+2.88%)
Jul 17, 2017 75.87 75.87 70.60 72.80 1,506 -3.19(-4.20%)
Jul 14, 2017 73.60 77.40 73.50 75.99 3,110 +1.99(+2.69%)
Jul 13, 2017 68.31 77.50 68.31 74.00 3,784 +5.40(+7.87%)
Jul 12, 2017 69.20 69.80 67.60 68.60 770 -0.50(-0.72%)
Jul 11, 2017 69.50 69.50 69.00 69.10 382 +0.20(+0.29%)
Jul 10, 2017 68.50 69.45 68.50 68.90 878 +0.70(+1.03%)
Jul 07, 2017 65.90 68.20 65.50 68.20 661 +2.40(+3.65%)
Jul 06, 2017 66.70 67.00 65.30 65.80 1,523 +0.10(+0.15%)
Jul 05, 2017 64.50 64.50 64.47 65.70 194 +1.60(+2.50%)
Jul 03, 2017 65.60 66.00 64.10 64.10 418 -1.70(-2.58%)
Jun 30, 2017 65.71 67.00 65.50 65.80 752 +0.30(+0.46%)
Jun 29, 2017 66.50 67.53 65.50 65.50 1,406 -0.80(-1.21%)
Jun 28, 2017 67.80 69.40 65.50 66.30 948 +0.60(+0.91%)
Jun 27, 2017 67.50 69.50 64.60 65.70 4,103 -1.80(-2.67%)
Jun 26, 2017 64.60 67.90 60.45 67.50 6,178 +4.00(+6.30%)
Jun 23, 2017 60.20 63.50 59.00 63.50 2,931 +3.30(+5.48%)
Jun 22, 2017 57.60 62.99 57.60 60.20 1,842 +0.80(+1.35%)
Jun 21, 2017 61.50 65.44 57.07 59.40 7,963 -0.40(-0.67%)
Jun 20, 2017 57.40 60.40 54.00 59.80 3,716 +1.10(+1.87%)
Jun 19, 2017 59.00 62.00 58.50 58.70 533 +0.20(+0.34%)
Jun 16, 2017 60.60 60.86 56.90 58.50 1,594 -1.90(-3.15%)
Jun 15, 2017 65.20 68.80 59.00 60.40 3,285 -5.50(-8.35%)
Jun 14, 2017 59.60 66.00 58.38 65.90 4,283 +4.80(+7.86%)
Jun 13, 2017 63.27 63.27 59.50 61.10 2,803 -0.60(-0.97%)
Jun 12, 2017 64.00 66.00 61.20 61.70 1,438 -3.90(-5.95%)
Jun 09, 2017 65.20 66.10 62.00 65.60 1,567 +3.40(+5.47%)
Jun 08, 2017 61.60 65.50 61.30 62.20 1,530 +0.80(+1.30%)
Jun 07, 2017 66.00 68.25 61.30 61.40 3,189 -4.60(-6.97%)
Jun 06, 2017 67.70 67.70 66.00 66.00 847 -3.50(-5.04%)
Jun 05, 2017 68.30 69.50 66.00 69.50 1,510 +1.20(+1.76%)
Jun 02, 2017 66.00 69.00 66.00 68.30 1,230 +2.30(+3.48%)
Jun 01, 2017 66.00 67.50 66.00 66.00 210 -0.20(-0.30%)
May 31, 2017 66.00 66.20 66.00 66.20 964 +0.20(+0.30%)
May 30, 2017 67.80 67.90 66.00 66.00 415 -1.70(-2.51%)
May 26, 2017 68.60 69.21 67.00 67.70 454 -1.80(-2.59%)
May 25, 2017 67.50 69.50 66.60 69.50 817 +1.70(+2.51%)
May 24, 2017 66.20 70.30 66.20 67.80 437 -2.50(-3.56%)
May 23, 2017 70.00 72.11 66.00 70.30 3,854 +0.30(+0.43%)
May 22, 2017 66.50 70.50 66.50 70.00 2,663 -5.60(-7.41%)
May 19, 2017 73.20 75.60 72.13 75.60 751 +2.30(+3.14%)
May 18, 2017 81.40 84.19 66.00 73.30 5,149 -6.20(-7.80%)
May 17, 2017 79.00 82.56 77.00 79.50 2,064 -0.50(-0.62%)
May 16, 2017 78.20 80.00 73.20 80.00 2,184 +1.80(+2.30%)
May 15, 2017 72.20 79.00 72.00 78.20 861 +5.98(+8.28%)
May 12, 2017 71.60 73.11 71.50 72.22 271 +0.22(+0.30%)
May 11, 2017 76.60 76.60 72.00 72.00 208 -0.40(-0.55%)
May 10, 2017 78.39 80.09 72.40 72.40 136 -7.60(-9.50%)
May 09, 2017 75.90 81.70 73.60 80.00 4,232 +4.10(+5.40%)
May 08, 2017 72.20 75.90 72.20 75.90 760 +2.70(+3.69%)
May 05, 2017 71.17 79.20 70.90 73.20 1,929 +4.70(+6.86%)
May 04, 2017 69.95 69.95 68.50 68.50 606 -1.50(-2.14%)
May 03, 2017 70.00 70.00 68.50 70.00 1,455 -0.80(-1.13%)
May 02, 2017 71.50 72.50 70.80 70.80 1,402 -1.70(-2.34%)
May 01, 2017 70.80 72.50 70.80 72.50 532 +1.60(+2.26%)
Apr 28, 2017 68.46 71.10 68.46 70.90 785 +0.80(+1.14%)
Apr 27, 2017 73.30 74.37 69.56 70.10 1,894 -3.74(-5.07%)
Apr 26, 2017 72.70 76.20 72.22 73.84 1,156 +0.34(+0.47%)
Apr 25, 2017 72.50 76.51 72.50 73.50 1,500 +0.00(+0.00%)
Apr 24, 2017 72.50 77.40 71.30 73.50 1,197 +1.00(+1.38%)
Apr 21, 2017 78.00 78.00 72.50 72.50 591 -6.30(-7.99%)
Apr 20, 2017 76.60 79.00 76.10 78.80 933 +2.20(+2.87%)
Apr 19, 2017 76.50 78.50 76.50 76.60 1,072 -1.30(-1.67%)
Apr 18, 2017 78.50 78.50 76.90 77.90 1,176 -0.61(-0.78%)
Apr 17, 2017 78.01 78.90 77.88 78.51 428 -0.49(-0.62%)
Apr 13, 2017 78.60 79.45 78.60 79.00 180 +0.40(+0.51%)
Apr 12, 2017 78.88 80.75 78.30 78.60 754 -0.40(-0.51%)
Apr 11, 2017 83.00 83.00 79.00 79.00 347 -3.70(-4.47%)
Apr 10, 2017 85.40 85.40 80.64 82.70 2,983 -1.70(-2.01%)
Apr 07, 2017 84.90 89.00 83.50 84.40 4,784 +2.50(+3.05%)
Apr 06, 2017 78.89 82.63 76.48 81.90 1,420 +1.30(+1.61%)
Apr 05, 2017 83.50 86.00 80.60 80.60 1,267 -5.40(-6.28%)
Apr 04, 2017 85.10 86.30 82.72 86.00 662 -2.00(-2.27%)
Apr 03, 2017 93.00 93.60 83.00 88.00 4,557 -3.80(-4.14%)
Mar 31, 2017 88.00 93.49 81.40 91.80 6,593 +7.20(+8.51%)
Mar 30, 2017 81.41 84.70 81.41 84.60 250 +1.60(+1.93%)
Mar 29, 2017 81.59 83.50 79.90 83.00 855 +1.70(+2.09%)
Mar 28, 2017 78.80 83.30 78.60 81.30 1,033 -2.10(-2.52%)
Mar 27, 2017 82.65 83.50 78.60 83.40 1,344 +0.80(+0.97%)
Mar 24, 2017 80.54 89.00 79.74 82.60 4,998 +2.52(+3.15%)
Mar 23, 2017 74.50 83.69 73.09 80.08 3,048 +5.58(+7.49%)
Mar 22, 2017 75.10 75.10 72.92 74.50 653 -0.60(-0.80%)
Mar 21, 2017 78.10 78.70 75.10 75.10 1,571 -3.40(-4.33%)
Mar 20, 2017 77.00 81.00 75.10 78.50 1,712 +1.50(+1.95%)
Mar 17, 2017 80.00 81.00 76.50 77.00 6,385 -4.00(-4.94%)
Mar 16, 2017 83.00 83.00 80.10 81.00 2,555 -4.50(-5.26%)
Mar 15, 2017 84.80 86.70 84.80 85.50 2,715 -1.20(-1.38%)
Mar 14, 2017 89.80 89.80 84.12 86.70 1,285 +0.10(+0.12%)
Mar 13, 2017 90.00 90.00 81.65 86.60 3,603 -2.40(-2.70%)
Mar 10, 2017 90.00 93.00 87.00 89.00 3,704 -3.90(-4.20%)
Mar 09, 2017 93.40 94.40 90.00 92.90 7,930 -0.10(-0.11%)
Mar 08, 2017 89.40 93.00 87.00 93.00 8,840 +5.30(+6.04%)
Mar 07, 2017 78.00 89.50 77.40 87.70 25,895 +9.20(+11.72%)
Mar 06, 2017 75.30 79.90 75.30 78.50 1,473 +0.62(+0.80%)
Mar 03, 2017 76.70 82.03 75.00 77.88 1,159 -0.72(-0.92%)
Mar 02, 2017 82.70 87.00 77.12 78.60 8,990 -2.80(-3.44%)
Mar 01, 2017 76.40 81.40 72.00 81.40 7,331 +10.00(+14.01%)
Feb 28, 2017 70.10 75.00 68.54 71.40 1,386 +0.70(+0.99%)
Feb 27, 2017 69.40 70.70 68.10 70.70 900 +0.00(+0.00%)
Feb 24, 2017 68.00 80.30 67.50 70.70 1,382 +0.70(+1.00%)
Feb 23, 2017 73.50 73.83 70.00 70.00 2,076 -3.00(-4.11%)
Feb 22, 2017 70.50 73.00 70.20 73.00 1,108 +2.16(+3.05%)
Feb 21, 2017 75.00 75.20 70.70 70.84 1,334 -4.36(-5.80%)
Feb 17, 2017 75.20 75.20 75.20 0 +0.10(+0.13%)
Feb 16, 2017 77.62 77.62 75.00 75.10 370 -2.70(-3.47%)
Feb 15, 2017 82.60 82.60 76.20 77.80 1,287 -3.32(-4.09%)
Feb 14, 2017 79.20 85.81 78.65 81.12 719 +0.18(+0.22%)
Feb 13, 2017 83.24 89.00 80.24 80.94 3,947 -1.06(-1.29%)
Feb 10, 2017 72.00 92.00 70.41 82.00 6,672 +10.00(+13.89%)
Feb 09, 2017 73.47 73.47 70.00 72.00 1,668 +1.89(+2.70%)
Feb 08, 2017 77.00 77.00 70.11 70.11 725 -2.29(-3.17%)
Feb 07, 2017 66.00 72.40 65.00 72.40 1,269 +6.35(+9.61%)
Feb 06, 2017 68.00 68.00 66.00 66.05 419 -1.85(-2.72%)
Feb 03, 2017 64.90 69.40 64.90 67.90 1,508 +7.60(+12.60%)
Feb 02, 2017 60.60 63.02 60.10 60.30 1,286 -3.20(-5.04%)
Feb 01, 2017 61.00 64.50 60.96 63.50 1,502 -0.73(-1.14%)
Jan 31, 2017 71.80 72.30 61.00 64.23 2,510 -8.77(-12.01%)
Jan 30, 2017 77.00 77.00 71.90 73.00 812 -4.70(-6.05%)
Jan 27, 2017 79.50 84.70 75.00 77.70 1,777 -7.00(-8.27%)
Jan 26, 2017 101.00 101.00 82.80 84.70 3,255 +6.10(+7.76%)
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.