Canada markets close in 1 hour 49 minutes

Jasper Therapeutics, Inc. (JSPR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.13+0.14 (+0.58%)
As of 02:11PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.1524.1523.1724.1324.1341,936
May 01, 202424.3625.3623.8723.9923.9979,900
Apr 30, 202421.8824.1621.4623.8723.8790,900
Apr 29, 202420.5722.2720.5721.9221.9235,400
Apr 26, 202421.1821.5620.1520.4020.4052,200
Apr 25, 202421.5021.5720.5521.1821.1872,500
Apr 24, 202421.8822.5721.4022.0322.0344,700
Apr 23, 202422.3724.6121.8522.1122.1177,700
Apr 22, 202421.5323.3221.3422.5222.5286,400
Apr 19, 202423.2123.5821.4321.5921.5964,600
Apr 18, 202423.6923.8521.8523.2123.21120,100
Apr 17, 202424.0424.5323.3523.8223.8272,000
Apr 16, 202426.2626.2824.1724.1724.1787,000
Apr 15, 202427.7127.8925.3726.3026.30107,300
Apr 12, 202429.1129.1127.5827.7227.7240,400
Apr 11, 202428.2629.3628.2229.0829.0854,900
Apr 10, 202429.0029.2227.5027.9427.9466,900
Apr 09, 202429.8330.2629.1229.5829.5863,100
Apr 08, 202429.8030.7029.2830.0030.0066,000
Apr 05, 202427.5229.7726.9829.5029.5053,100
Apr 04, 202427.4529.6627.0727.5427.5469,800
Apr 03, 202427.7128.9427.0127.1027.1063,700
Apr 02, 202428.3528.3726.0926.2026.2096,700
Apr 01, 202430.5331.0128.1728.3028.30164,700
Mar 28, 202429.9931.0029.3629.3629.3695,900
Mar 27, 202427.8329.4927.3628.8228.8269,700
Mar 26, 202428.1428.6027.3627.8927.8980,700
Mar 25, 202429.3029.3026.8927.7027.70135,000
Mar 22, 202430.0630.1729.0429.2329.2355,800
Mar 21, 202427.8030.2827.8029.6729.67129,900
Mar 20, 202426.0127.4726.0127.4727.47113,400
Mar 19, 202424.5426.9624.1026.2426.2498,600
Mar 18, 202425.1225.3624.1024.8624.86112,300
Mar 15, 202424.2525.5924.2525.0825.08348,700
Mar 14, 202427.2427.4524.2524.3524.35117,700
Mar 13, 202425.6827.2924.7426.7926.7961,800
Mar 12, 202426.7226.7823.3526.0026.00220,900
Mar 11, 202427.1527.9526.0326.5226.52120,300
Mar 08, 202424.8027.9624.3827.5527.55101,200
Mar 07, 202427.5028.0025.7526.7026.70173,100
Mar 06, 202425.0027.0724.1126.9026.90165,800
Mar 05, 202422.2625.6022.1424.8624.86186,700
Mar 04, 202423.5823.5821.5422.2822.28128,900
Mar 01, 202421.4422.0820.6222.0822.08120,200
Feb 29, 202420.0721.5619.7121.2521.2568,200
Feb 28, 202420.9220.9219.0720.0020.00125,000
Feb 27, 202421.0722.2220.7621.0321.03123,100
Feb 26, 202420.8721.2820.0220.8020.80377,800
Feb 23, 202419.2420.6818.6020.2420.24155,400
Feb 22, 202419.0619.6519.0019.4019.40105,300
Feb 21, 202419.1819.5918.8618.9118.9144,300
Feb 20, 202419.3219.5018.5519.4419.4461,700
Feb 16, 202417.9119.7617.9118.9418.94100,900
Feb 15, 202417.4118.8817.0117.9517.95113,700
Feb 14, 202417.7317.8617.2717.4817.4849,900
Feb 13, 202417.9017.9016.6017.8217.82111,200
Feb 12, 202418.1018.1016.7017.0517.0591,300
Feb 09, 202417.5717.9016.2317.5917.5982,100
Feb 08, 202418.5918.6316.0717.3617.36139,900
Feb 07, 202416.9317.9915.5017.5017.50473,900
Feb 06, 202414.3816.1913.9614.8314.83408,500
Feb 05, 202412.0513.5911.5112.9512.9554,400
Feb 02, 202412.1312.1911.2512.0312.0332,500
Feb 01, 202411.8412.5011.5512.2112.21102,400
Jan 31, 202411.7412.5010.9711.7811.78149,700
Jan 30, 202411.2011.6611.1811.6211.6284,100
Jan 29, 202411.6311.6411.2011.2211.2226,500
Jan 26, 202411.5611.9411.2611.7011.7046,400
Jan 25, 202410.7111.4710.7111.2611.2629,500
Jan 24, 202410.8910.9810.4010.8010.8031,400
Jan 23, 202411.6911.7210.7210.9310.9351,800
Jan 22, 202410.8211.8010.4211.6111.61150,500
Jan 19, 202412.2012.2010.8611.0211.02169,300
Jan 18, 202411.2914.7610.9012.1512.15868,200
Jan 17, 20248.9510.758.8810.6410.64282,400
Jan 16, 20248.538.998.538.958.9580,100
Jan 12, 20247.878.507.668.398.39137,900
Jan 11, 20247.257.907.117.727.72104,400
Jan 10, 20246.637.166.617.117.1124,300
Jan 09, 20246.917.006.636.636.6330,800
Jan 08, 20247.137.226.927.007.0031,900
Jan 05, 20247.017.076.757.057.0527,300
Jan 04, 20246.737.356.507.017.0177,700
Jan 04, 20241:10 Stock Split
Jan 03, 20246.677.126.646.996.9941,530
Jan 02, 20246.857.106.416.816.81104,870
Dec 29, 20237.698.187.357.897.89151,730
Dec 28, 20236.307.366.207.187.1858,120
Dec 27, 20235.806.205.806.176.1739,340
Dec 26, 20235.025.805.025.785.7844,030
Dec 22, 20235.805.805.005.205.20116,000
Dec 21, 20235.405.605.205.565.5666,660
Dec 20, 20235.405.685.305.535.53128,460
Dec 19, 20234.605.484.405.165.16174,680
Dec 18, 20234.905.124.554.604.6084,770
Dec 15, 20234.705.004.704.844.8469,660
Dec 14, 20234.364.944.244.894.89142,770
Dec 13, 20234.924.924.004.244.241,024,770
Dec 12, 20234.734.884.204.494.49127,700
Dec 11, 20235.295.304.754.914.91214,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...