Australia markets closed

Jasper Therapeutics, Inc. (JSPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.59-1.62 (-6.98%)
At close: 04:00PM EDT
20.93 -0.66 (-3.06%)
After hours: 06:53PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.2123.5821.4321.5921.5964,600
18 Apr 202423.6923.8521.8523.2123.21120,100
17 Apr 202424.0424.5323.3523.8223.8272,000
16 Apr 202426.2626.2824.1724.1724.1787,000
15 Apr 202427.7127.8925.3726.3026.30107,300
12 Apr 202429.1129.1127.5827.7227.7240,400
11 Apr 202428.2629.3628.2229.0829.0854,900
10 Apr 202429.0029.2227.5027.9427.9466,900
09 Apr 202429.8330.2629.1229.5829.5863,100
08 Apr 202429.8030.7029.2830.0030.0066,000
05 Apr 202427.5229.7726.9829.5029.5053,100
04 Apr 202427.4529.6627.0727.5427.5469,800
03 Apr 202427.7128.9427.0127.1027.1063,700
02 Apr 202428.3528.3726.0926.2026.2096,700
01 Apr 202430.5331.0128.1728.3028.30164,700
28 Mar 202429.9931.0029.3629.3629.3695,900
27 Mar 202427.8329.4927.3628.8228.8269,700
26 Mar 202428.1428.6027.3627.8927.8980,700
25 Mar 202429.3029.3026.8927.7027.70135,000
22 Mar 202430.0630.1729.0429.2329.2355,800
21 Mar 202427.8030.2827.8029.6729.67129,900
20 Mar 202426.0127.4726.0127.4727.47113,400
19 Mar 202424.5426.9624.1026.2426.2498,600
18 Mar 202425.1225.3624.1024.8624.86112,300
15 Mar 202424.2525.5924.2525.0825.08348,700
14 Mar 202427.2427.4524.2524.3524.35117,700
13 Mar 202425.6827.2924.7426.7926.7961,800
12 Mar 202426.7226.7823.3526.0026.00220,900
11 Mar 202427.1527.9526.0326.5226.52120,300
08 Mar 202424.8027.9624.3827.5527.55101,200
07 Mar 202427.5028.0025.7526.7026.70173,100
06 Mar 202425.0027.0724.1126.9026.90165,800
05 Mar 202422.2625.6022.1424.8624.86186,700
04 Mar 202423.5823.5821.5422.2822.28128,900
01 Mar 202421.4422.0820.6222.0822.08120,200
29 Feb 202420.0721.5619.7121.2521.2568,200
28 Feb 202420.9220.9219.0720.0020.00125,000
27 Feb 202421.0722.2220.7621.0321.03123,100
26 Feb 202420.8721.2820.0220.8020.80377,800
23 Feb 202419.2420.6818.6020.2420.24155,400
22 Feb 202419.0619.6519.0019.4019.40105,300
21 Feb 202419.1819.5918.8618.9118.9144,300
20 Feb 202419.3219.5018.5519.4419.4461,700
16 Feb 202417.9119.7617.9118.9418.94100,900
15 Feb 202417.4118.8817.0117.9517.95113,700
14 Feb 202417.7317.8617.2717.4817.4849,900
13 Feb 202417.9017.9016.6017.8217.82111,200
12 Feb 202418.1018.1016.7017.0517.0591,300
09 Feb 202417.5717.9016.2317.5917.5982,100
08 Feb 202418.5918.6316.0717.3617.36139,900
07 Feb 202416.9317.9915.5017.5017.50473,900
06 Feb 202414.3816.1913.9614.8314.83408,500
05 Feb 202412.0513.5911.5112.9512.9554,400
02 Feb 202412.1312.1911.2512.0312.0332,500
01 Feb 202411.8412.5011.5512.2112.21102,400
31 Jan 202411.7412.5010.9711.7811.78149,700
30 Jan 202411.2011.6611.1811.6211.6284,100
29 Jan 202411.6311.6411.2011.2211.2226,500
26 Jan 202411.5611.9411.2611.7011.7046,400
25 Jan 202410.7111.4710.7111.2611.2629,500
24 Jan 202410.8910.9810.4010.8010.8031,400
23 Jan 202411.6911.7210.7210.9310.9351,800
22 Jan 202410.8211.8010.4211.6111.61150,500
19 Jan 202412.2012.2010.8611.0211.02169,300
18 Jan 202411.2914.7610.9012.1512.15868,200
17 Jan 20248.9510.758.8810.6410.64282,400
16 Jan 20248.538.998.538.958.9580,100
12 Jan 20247.878.507.668.398.39137,900
11 Jan 20247.257.907.117.727.72104,400
10 Jan 20246.637.166.617.117.1124,300
09 Jan 20246.917.006.636.636.6330,800
08 Jan 20247.137.226.927.007.0031,900
05 Jan 20247.017.076.757.057.0527,300
04 Jan 20246.737.356.507.017.0177,700
04 Jan 20241:10 Stock split
03 Jan 20246.677.126.646.996.9941,530
02 Jan 20246.857.106.416.816.81104,870
29 Dec 20237.698.187.357.897.89151,730
28 Dec 20236.307.366.207.187.1858,120
27 Dec 20235.806.205.806.176.1739,340
26 Dec 20235.025.805.025.785.7844,030
22 Dec 20235.805.805.005.205.20116,000
21 Dec 20235.405.605.205.565.5666,660
20 Dec 20235.405.685.305.535.53128,460
19 Dec 20234.605.484.405.165.16174,680
18 Dec 20234.905.124.554.604.6084,770
15 Dec 20234.705.004.704.844.8469,660
14 Dec 20234.364.944.244.894.89142,770
13 Dec 20234.924.924.004.244.241,024,770
12 Dec 20234.734.884.204.494.49127,700
11 Dec 20235.295.304.754.914.91214,740
08 Dec 20235.005.284.825.105.10200,850
07 Dec 20236.006.105.205.205.2049,640
06 Dec 20236.006.295.615.995.9913,010
05 Dec 20236.406.405.905.915.9114,540
04 Dec 20236.506.505.506.006.0026,510
01 Dec 20236.206.506.006.256.2514,640
30 Nov 20236.356.365.916.156.1564,080
29 Nov 20236.826.825.905.905.9026,880
28 Nov 20236.607.006.256.506.509,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...