Skip to main content

Leap Therapeutics Inc (NQ: LPTX )

2.660 -0.120 (-4.32%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.20 17.43 17.00 17.20 85,768 +0.05(+0.29%)
Aug 30, 2021 17.60 17.60 17.00 17.15 76,161 -0.35(-2.00%)
Aug 27, 2021 17.30 17.95 17.20 17.50 62,344 +0.10(+0.57%)
Aug 26, 2021 17.80 18.10 17.00 17.40 82,051 -0.50(-2.79%)
Aug 25, 2021 18.20 18.30 17.80 17.90 104,610 -0.30(-1.65%)
Aug 24, 2021 18.50 18.60 17.70 18.20 113,807 -0.30(-1.62%)
Aug 23, 2021 17.00 18.75 16.90 18.50 179,897 +1.70(+10.12%)
Aug 20, 2021 17.20 17.30 16.45 16.80 59,175 -0.20(-1.18%)
Aug 19, 2021 16.90 17.40 16.50 17.00 45,310 -0.20(-1.16%)
Aug 18, 2021 16.80 17.60 16.50 17.20 42,262 +0.60(+3.61%)
Aug 17, 2021 16.60 17.40 16.10 16.60 69,984 -0.10(-0.60%)
Aug 16, 2021 17.00 17.60 16.30 16.70 64,701 -0.10(-0.60%)
Aug 13, 2021 16.10 17.26 16.10 16.80 37,102 +0.20(+1.20%)
Aug 12, 2021 16.60 16.80 16.20 16.60 25,925 -0.20(-1.19%)
Aug 11, 2021 17.00 17.10 16.50 16.80 47,030 +0.20(+1.20%)
Aug 10, 2021 15.90 17.70 15.60 16.60 111,732 +0.90(+5.73%)
Aug 09, 2021 15.80 16.35 15.60 15.70 21,553 -0.10(-0.63%)
Aug 06, 2021 16.00 16.20 15.60 15.80 29,029 -0.30(-1.86%)
Aug 05, 2021 15.80 16.10 15.55 16.10 29,522 +0.20(+1.26%)
Aug 04, 2021 15.40 17.50 15.30 15.90 123,111 +0.70(+4.61%)
Aug 03, 2021 16.00 16.44 14.70 15.20 77,766 -0.90(-5.59%)
Aug 02, 2021 14.10 17.70 14.10 16.10 231,373 +1.90(+13.38%)
Jul 30, 2021 14.20 14.70 13.90 14.20 18,119 -0.10(-0.70%)
Jul 29, 2021 14.30 14.50 14.10 14.30 11,536 +0.20(+1.42%)
Jul 28, 2021 13.40 14.40 13.40 14.10 13,400 +0.60(+4.44%)
Jul 27, 2021 13.80 14.00 13.40 13.50 24,348 -0.30(-2.17%)
Jul 26, 2021 13.70 14.00 13.70 13.80 21,664 +0.00(+0.00%)
Jul 23, 2021 13.80 13.90 13.50 13.80 17,333 +0.00(+0.00%)
Jul 22, 2021 14.60 14.80 13.70 13.80 24,638 -0.80(-5.48%)
Jul 21, 2021 14.80 15.70 14.23 14.60 30,556 +0.50(+3.55%)
Jul 20, 2021 13.70 14.60 13.50 14.10 23,593 +0.60(+4.44%)
Jul 19, 2021 13.50 13.90 13.30 13.50 22,854 -0.50(-3.57%)
Jul 16, 2021 14.00 14.30 13.90 14.00 9,634 +0.00(+0.00%)
Jul 15, 2021 14.20 14.50 13.80 14.00 28,621 -0.30(-2.10%)
Jul 14, 2021 14.50 14.50 14.10 14.30 17,090 -0.20(-1.38%)
Jul 13, 2021 15.20 15.36 14.00 14.50 46,367 -0.70(-4.61%)
Jul 12, 2021 15.30 15.70 14.90 15.20 11,387 -0.30(-1.94%)
Jul 09, 2021 15.60 15.90 15.20 15.50 22,603 +0.00(+0.00%)
Jul 08, 2021 14.80 15.60 14.50 15.50 31,901 +0.80(+5.44%)
Jul 07, 2021 15.40 15.40 14.45 14.70 41,603 -0.50(-3.29%)
Jul 06, 2021 15.90 16.10 14.60 15.20 61,216 -0.80(-5.00%)
Jul 02, 2021 16.20 16.49 15.70 16.00 7,906 -0.10(-0.62%)
Jul 01, 2021 16.30 16.50 15.90 16.10 24,290 -0.30(-1.83%)
Jun 30, 2021 16.60 16.70 16.35 16.40 14,313 -0.40(-2.38%)
Jun 29, 2021 16.70 17.10 16.40 16.80 25,982 +0.00(+0.00%)
Jun 28, 2021 17.20 17.20 16.40 16.80 28,152 -0.20(-1.18%)
Jun 25, 2021 16.90 17.11 16.60 17.00 14,120 +0.10(+0.59%)
Jun 24, 2021 17.40 17.40 16.55 16.90 15,950 -0.20(-1.17%)
Jun 23, 2021 16.80 17.30 16.40 17.10 15,426 +0.50(+3.01%)
Jun 22, 2021 16.80 16.80 16.30 16.60 20,826 -0.40(-2.35%)
Jun 21, 2021 17.40 17.50 16.80 17.00 20,715 -0.40(-2.30%)
Jun 18, 2021 16.84 17.50 16.84 17.40 30,905 +0.10(+0.58%)
Jun 17, 2021 17.20 17.70 16.90 17.30 21,808 +0.20(+1.17%)
Jun 16, 2021 17.90 17.90 16.70 17.10 37,107 -0.70(-3.93%)
Jun 15, 2021 18.10 18.47 17.60 17.80 40,790 -0.40(-2.20%)
Jun 14, 2021 18.80 18.90 17.60 18.20 58,673 +0.20(+1.11%)
Jun 11, 2021 17.90 19.14 17.55 18.00 66,531 +0.50(+2.86%)
Jun 10, 2021 17.70 17.95 17.11 17.50 30,253 -0.20(-1.13%)
Jun 09, 2021 17.10 18.00 17.10 17.70 52,962 +0.20(+1.14%)
Jun 08, 2021 17.80 17.90 17.10 17.50 24,735 -0.20(-1.13%)
Jun 07, 2021 16.80 18.00 16.80 17.70 49,134 +0.90(+5.36%)
Jun 04, 2021 17.30 17.30 16.30 16.80 96,297 +0.70(+4.35%)
Jun 03, 2021 16.10 16.40 15.80 16.10 88,252 -0.10(-0.62%)
Jun 02, 2021 16.60 16.80 16.00 16.20 21,225 -0.30(-1.82%)
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.