Skip to main content

Jasper Therapeutics Inc. (NQ: JSPR )

22.62 -0.40 (-1.73%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 30.53 31.01 28.18 28.30 164,722 -1.06(-3.61%)
Mar 28, 2024 29.99 31.00 29.36 29.36 95,945 +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%)
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.