Australia markets closed

Jasper Therapeutics, Inc. (JSPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.10-0.95 (-4.74%)
At close: 04:00PM EDT
19.10 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202420.0620.5219.0119.1019.10154,500
11 July 202420.1420.4919.8120.0520.05251,700
10 July 202421.4721.4919.1419.8719.87446,700
09 July 202421.9121.9720.4721.3121.31112,200
08 July 202423.6923.6920.8921.1221.12139,600
05 July 202422.0822.3020.4421.1421.14154,200
03 July 202422.9223.9922.1922.2122.2186,600
02 July 202422.8123.8322.7322.7822.7895,700
01 July 202422.4523.5921.5223.1423.1495,900
28 June 202421.8923.4920.9722.7022.701,613,500
27 June 202422.4922.9620.9822.0122.01158,900
26 June 202421.0521.0519.1120.9820.98142,300
25 June 202422.4223.0921.2021.3021.3085,100
24 June 202422.1622.6021.8922.5022.5079,600
21 June 202422.0022.2121.4722.1222.1276,300
20 June 202422.9923.1820.5021.8621.86122,800
18 June 202424.3024.6422.8123.1923.19190,100
17 June 202424.8725.0324.0524.3224.3264,100
14 June 202424.4025.2523.9025.0225.0272,400
13 June 202423.9924.9823.7824.3424.3465,300
12 June 202424.2725.4023.9424.0024.00104,600
11 June 202423.7224.1423.3623.9923.9999,600
10 June 202424.4124.4123.5323.9523.9583,100
07 June 202425.0125.3323.6224.5224.52116,700
06 June 202426.3326.8324.9025.4125.4173,400
05 June 202424.5726.3824.2826.2226.22286,200
04 June 202425.0425.5224.3224.5224.5266,200
03 June 202426.0526.5824.5625.1425.1452,900
31 May 202424.1025.9624.1025.9625.9671,200
30 May 202424.2024.7623.6624.1024.10105,400
29 May 202423.5624.4323.5624.2224.2270,500
28 May 202424.1524.9823.3323.9823.98130,000
24 May 202423.8024.3323.1923.9223.92143,900
23 May 202423.9624.3923.4323.8223.82186,500
22 May 202423.9524.3123.3523.8223.8293,700
21 May 202422.8623.2522.1423.1023.10109,100
20 May 202423.2223.3622.6223.2323.2335,100
17 May 202422.8023.6922.5823.0223.0265,700
16 May 202421.7723.0521.7722.8422.8477,700
15 May 202420.6021.8120.6021.6021.60101,400
14 May 202420.6121.6820.6120.9220.9239,200
13 May 202421.2922.0220.6320.7620.7635,500
10 May 202421.6622.3920.6321.3321.3353,400
09 May 202421.1022.6821.1021.4221.4240,400
08 May 202423.0023.2721.1321.1921.1953,000
07 May 202422.3424.6722.2922.7722.7748,300
06 May 202426.1826.1821.8022.4422.44110,800
03 May 202424.3725.0924.0424.5224.5258,000
02 May 202424.1524.1523.1723.9823.9859,600
01 May 202424.3625.3623.8723.9923.9979,900
30 Apr 202421.8824.1621.4623.8723.8790,900
29 Apr 202420.5722.2720.5721.9221.9235,400
26 Apr 202421.1821.5620.1520.4020.4052,200
25 Apr 202421.5021.5720.5521.1821.1872,500
24 Apr 202421.8822.5721.4022.0322.0344,700
23 Apr 202422.3724.6121.8522.1122.1177,700
22 Apr 202421.5323.3221.3422.5222.5286,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...