Canada markets close in 1 hour 8 minutes

Leap Therapeutics, Inc. (LPTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1400-0.0300 (-0.95%)
As of 02:41PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.27003.28003.01003.14003.1400316,503
May 02, 20243.31003.35003.05003.17003.1700137,300
May 01, 20243.14003.29003.11003.27003.2700151,400
Apr 30, 20243.07003.28903.01803.10003.1000105,900
Apr 29, 20243.26003.40003.03003.07003.0700130,400
Apr 26, 20243.29003.39002.99003.25003.2500403,100
Apr 25, 20243.19003.29003.11003.17003.1700213,200
Apr 24, 20243.20003.30003.10003.29003.2900200,600
Apr 23, 20243.21003.33003.09003.20003.200089,000
Apr 22, 20242.86003.26002.85003.21003.2100328,700
Apr 19, 20242.99003.04002.77002.80002.8000199,200
Apr 18, 20242.99003.06002.89002.96002.9600101,800
Apr 17, 20242.94003.13502.92503.00003.0000146,400
Apr 16, 20243.04003.20002.95002.98002.9800151,200
Apr 15, 20243.24003.49002.75203.00003.0000521,700
Apr 12, 20243.15003.50003.07003.24003.2400565,200
Apr 11, 20243.50004.39003.03003.11503.11505,675,600
Apr 10, 20243.28003.38002.91003.04003.0400435,600
Apr 09, 20242.60003.59002.59003.41003.41001,358,000
Apr 08, 20242.55002.64002.53002.58002.580068,200
Apr 05, 20242.49002.57302.45002.54002.540067,400
Apr 04, 20242.57002.65502.42002.51002.510095,100
Apr 03, 20242.60002.60002.42002.53002.5300128,900
Apr 02, 20242.75002.75002.58002.63002.630084,000
Apr 01, 20242.69002.75002.55002.75002.7500153,600
Mar 28, 20242.82002.98002.64502.66002.6600192,500
Mar 27, 20242.50002.81002.44002.78002.7800191,800
Mar 26, 20242.44002.51002.41002.48002.4800101,100
Mar 25, 20242.52002.52002.32102.40002.4000276,900
Mar 22, 20242.57002.63002.46002.52002.5200107,900
Mar 21, 20242.65002.75002.47102.55002.5500290,300
Mar 20, 20242.21002.62502.21002.55002.5500157,600
Mar 19, 20242.17002.44002.17002.20002.2000317,800
Mar 18, 20242.20002.24002.12502.14002.1400145,400
Mar 15, 20242.19002.33002.17102.21002.2100149,500
Mar 14, 20242.34002.34002.14002.20002.2000130,500
Mar 13, 20242.50002.58802.19002.29002.2900256,300
Mar 12, 20242.47002.54002.42502.50002.500088,800
Mar 11, 20242.55002.64002.42002.48002.4800215,700
Mar 08, 20242.45002.57002.37002.50002.5000116,200
Mar 07, 20242.37002.50002.36002.38002.3800138,700
Mar 06, 20242.62002.68002.32002.36002.3600231,700
Mar 05, 20242.69002.75002.53102.60002.6000279,500
Mar 04, 20242.84002.95002.60002.69002.6900217,200
Mar 01, 20242.84003.00002.82002.83002.8300221,600
Feb 29, 20242.99003.00002.78002.79002.7900287,800
Feb 28, 20242.99003.03602.80102.85002.8500280,600
Feb 27, 20243.06003.14002.85002.90002.9000335,000
Feb 26, 20243.00003.19002.98003.00003.0000119,400
Feb 23, 20242.98003.04002.89002.97002.970076,200
Feb 22, 20242.98003.12002.92002.99002.9900228,200
Feb 21, 20243.10003.21002.93003.01003.0100139,700
Feb 20, 20243.05003.25003.00003.09503.0950108,700
Feb 16, 20243.21003.30002.93503.13003.1300302,000
Feb 15, 20243.50003.63003.20003.27003.2700295,800
Feb 14, 20243.14003.44003.06403.44003.4400171,000
Feb 13, 20242.97003.16002.86203.12003.120078,800
Feb 12, 20243.20003.31502.94502.98002.9800189,900
Feb 09, 20243.48003.50503.13003.24003.2400187,700
Feb 08, 20243.50003.58003.29003.44503.4450146,400
Feb 07, 20243.44003.71003.26003.50003.5000185,500
Feb 06, 20243.37003.58003.11003.44003.4400256,400
Feb 05, 20243.38003.54003.25503.40003.4000430,100
Feb 02, 20243.20003.43003.13003.36003.3600269,600
Feb 01, 20243.02003.22002.85003.22003.2200276,600
Jan 31, 20242.85003.24002.73003.00003.0000605,400
Jan 30, 20242.72002.90002.60002.90002.9000130,000
Jan 29, 20242.41002.72002.41002.68002.6800389,400
Jan 26, 20242.57002.58002.21002.44002.4400202,800
Jan 25, 20242.58002.69002.32002.54002.5400285,200
Jan 24, 20242.87002.87002.60502.66002.6600312,400
Jan 23, 20243.00003.00002.82002.85002.8500282,600
Jan 22, 20243.21003.29002.95003.04003.0400202,800
Jan 19, 20243.18003.23003.00603.19003.1900125,500
Jan 18, 20243.36003.36002.96003.20003.2000266,000
Jan 17, 20243.41003.48002.84003.31003.3100522,900
Jan 16, 20243.60003.65503.22003.47003.4700278,400
Jan 12, 20243.23003.54003.20003.51003.5100245,800
Jan 11, 20243.36003.37502.87003.26003.2600452,000
Jan 10, 20243.66003.76003.35003.39003.3900264,600
Jan 09, 20243.90003.90003.55003.64503.6450447,600
Jan 08, 20244.07004.09003.85003.97003.9700220,600
Jan 05, 20244.04004.22503.96004.11004.1100269,500
Jan 04, 20244.50004.50004.05004.08004.0800243,400
Jan 03, 20244.75004.80004.22004.48004.4800306,600
Jan 02, 20244.31005.00004.31004.67004.6700421,800
Dec 29, 20234.66004.76004.04004.14504.1450351,800
Dec 28, 20234.55004.82004.35004.78004.7800355,700
Dec 27, 20234.03004.55004.00004.43004.4300509,100
Dec 26, 20233.32003.98003.25003.97003.9700359,900
Dec 22, 20233.17003.50003.13503.24003.2400407,300
Dec 21, 20232.99003.16002.74503.16003.1600297,100
Dec 20, 20232.95003.09002.86002.94002.9400214,600
Dec 19, 20233.02003.07002.91502.96002.9600108,600
Dec 18, 20233.11003.28002.81003.01503.0150337,700
Dec 15, 20232.95003.10002.87003.03003.0300243,900
Dec 14, 20233.15003.27902.89102.95002.9500315,400
Dec 13, 20233.05003.24002.90003.15003.1500426,600
Dec 12, 20232.61003.04002.50002.96002.9600331,100
Dec 11, 20232.71002.73002.56002.66002.6600122,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...