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 (%)
Nov 30, 2021 25.70 26.40 24.50 26.10 202,663 +0.10(+0.38%)
Nov 29, 2021 26.30 27.50 25.00 26.00 297,752 +0.60(+2.36%)
Nov 26, 2021 22.70 25.50 22.70 25.40 199,256 +2.20(+9.48%)
Nov 24, 2021 22.10 24.10 21.20 23.20 332,714 +2.40(+11.54%)
Nov 23, 2021 21.00 21.30 20.10 20.80 245,957 -0.50(-2.35%)
Nov 22, 2021 22.00 22.90 20.70 21.30 228,576 -1.40(-6.17%)
Nov 19, 2021 23.20 23.30 22.50 22.70 88,409 -0.30(-1.30%)
Nov 18, 2021 24.30 24.50 22.90 23.00 90,317 -1.10(-4.56%)
Nov 17, 2021 24.10 24.90 23.80 24.10 121,888 +0.10(+0.42%)
Nov 16, 2021 24.10 24.60 23.50 24.00 185,347 +0.00(+0.00%)
Nov 15, 2021 24.30 25.65 23.90 24.00 144,869 -0.60(-2.44%)
Nov 12, 2021 23.60 24.90 23.10 24.60 303,781 +0.70(+2.93%)
Nov 11, 2021 24.70 25.15 23.90 23.90 92,864 -1.00(-4.02%)
Nov 10, 2021 24.80 24.90 121,712 -0.30(-1.19%)
Nov 09, 2021 25.80 26.00 24.70 25.20 160,217 -0.60(-2.33%)
Nov 08, 2021 25.80 26.80 25.80 25.80 136,943 +0.00(+0.00%)
Nov 05, 2021 26.90 26.90 25.40 25.80 90,218 -0.80(-3.01%)
Nov 04, 2021 26.80 27.30 26.20 26.60 85,152 -0.30(-1.12%)
Nov 03, 2021 26.30 27.00 25.70 26.90 152,072 +0.40(+1.51%)
Nov 02, 2021 27.70 27.70 25.90 26.50 214,503 -1.20(-4.33%)
Nov 01, 2021 28.70 27.90 27.30 27.70 125,193 -0.20(-0.72%)
Oct 29, 2021 28.60 29.10 27.40 27.90 127,704 -0.40(-1.41%)
Oct 28, 2021 27.80 29.00 27.60 28.30 101,258 +0.70(+2.54%)
Oct 27, 2021 27.70 29.00 27.50 27.60 153,283 -0.40(-1.43%)
Oct 26, 2021 29.00 27.80 28.00 199,595 -1.00(-3.45%)
Oct 25, 2021 29.10 29.60 28.30 29.00 148,651 -0.10(-0.34%)
Oct 22, 2021 29.30 29.50 29.10 228,864 +0.00(+0.00%)
Oct 21, 2021 29.50 30.50 28.50 29.10 200,921 -0.80(-2.68%)
Oct 20, 2021 30.30 31.40 29.60 29.90 295,870 -1.00(-3.24%)
Oct 19, 2021 29.70 32.00 28.60 30.90 565,063 +1.60(+5.46%)
Oct 18, 2021 31.60 31.60 29.10 29.30 336,635 -2.20(-6.98%)
Oct 15, 2021 33.70 33.70 30.70 31.50 377,552 -1.70(-5.12%)
Oct 14, 2021 33.70 33.90 32.60 33.20 233,718 +0.00(+0.00%)
Oct 13, 2021 34.20 36.10 33.00 33.20 397,921 -1.00(-2.92%)
Oct 12, 2021 32.50 34.60 32.30 34.20 309,776 +1.90(+5.88%)
Oct 11, 2021 33.80 33.85 31.80 32.30 243,797 -1.40(-4.15%)
Oct 08, 2021 33.60 34.25 32.50 33.70 157,141 +0.10(+0.30%)
Oct 07, 2021 32.50 34.80 31.90 33.60 292,232 +1.10(+3.38%)
Oct 06, 2021 35.00 35.00 31.90 32.50 426,161 -2.60(-7.41%)
Oct 05, 2021 35.40 36.50 34.10 35.10 242,346 -0.70(-1.96%)
Oct 04, 2021 37.50 37.70 34.10 35.80 410,100 -0.70(-1.92%)
Oct 01, 2021 39.80 40.90 35.30 36.50 683,315 -3.60(-8.98%)
Sep 30, 2021 34.80 41.70 34.10 40.10 1,130,768 +5.60(+16.23%)
Sep 29, 2021 36.60 37.40 34.00 34.50 696,516 -0.60(-1.71%)
Sep 28, 2021 35.30 35.80 32.00 35.10 644,714 -0.60(-1.68%)
Sep 27, 2021 36.10 38.18 33.60 35.70 839,936 +0.00(+0.00%)
Sep 24, 2021 34.00 38.80 32.60 35.70 1,321,376 +1.80(+5.31%)
Sep 23, 2021 32.00 34.75 31.50 33.90 751,916 +1.40(+4.31%)
Sep 22, 2021 33.10 37.60 30.50 32.50 2,422,573 -1.60(-4.69%)
Sep 21, 2021 27.00 34.50 26.91 34.10 2,004,272 +6.40(+23.10%)
Sep 20, 2021 25.30 29.70 23.20 27.70 1,366,731 +1.20(+4.53%)
Sep 17, 2021 23.80 26.50 22.50 26.50 1,591,789 +1.20(+4.74%)
Sep 16, 2021 24.00 27.50 22.40 25.30 10,345,256 +6.00(+31.09%)
Sep 15, 2021 17.70 19.85 17.45 19.30 637,193 +1.40(+7.82%)
Sep 14, 2021 17.50 18.60 17.11 17.90 534,106 +0.20(+1.13%)
Sep 13, 2021 18.70 19.20 16.60 17.70 6,330,776 +3.10(+21.23%)
Sep 10, 2021 14.90 15.00 14.20 14.60 154,258 -0.40(-2.67%)
Sep 09, 2021 15.60 15.61 13.90 15.00 369,607 -0.80(-5.06%)
Sep 08, 2021 16.60 16.60 15.10 15.80 126,375 -0.60(-3.66%)
Sep 07, 2021 17.20 17.20 15.60 16.40 104,273 -0.60(-3.53%)
Sep 03, 2021 17.20 17.30 16.75 17.00 51,287 -0.20(-1.16%)
Sep 02, 2021 17.20 17.20 17.00 17.20 67,560 +0.00(+0.00%)
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.