JSPR - Jasper Therapeutics, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 1.5800 | 1.6123 | 1.5700 | 1.5700 | 1.5700 | 172,277 |
| 05 June 2023 | 1.6000 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 183,900 |
| 02 June 2023 | 1.6200 | 1.6700 | 1.6150 | 1.6200 | 1.6200 | 129,500 |
| 01 June 2023 | 1.5300 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 235,200 |
| 31 May 2023 | 1.5900 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 186,500 |
| 30 May 2023 | 1.6200 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 125,500 |
| 26 May 2023 | 1.5600 | 1.6400 | 1.4000 | 1.6000 | 1.6000 | 440,700 |
| 25 May 2023 | 1.7000 | 1.7000 | 1.5100 | 1.5900 | 1.5900 | 257,300 |
| 24 May 2023 | 1.7500 | 1.7530 | 1.5600 | 1.6200 | 1.6200 | 490,200 |
| 23 May 2023 | 1.7700 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 329,800 |
| 22 May 2023 | 1.7600 | 1.8200 | 1.7550 | 1.7900 | 1.7900 | 221,700 |
| 19 May 2023 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 269,500 |
| 18 May 2023 | 1.6700 | 1.8100 | 1.6250 | 1.7800 | 1.7800 | 1,156,900 |
| 17 May 2023 | 1.5000 | 1.7000 | 1.5000 | 1.6600 | 1.6600 | 572,400 |
| 16 May 2023 | 1.5600 | 1.5800 | 1.5310 | 1.5500 | 1.5500 | 139,600 |
| 15 May 2023 | 1.5700 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 245,200 |
| 12 May 2023 | 1.4800 | 1.5980 | 1.4800 | 1.5700 | 1.5700 | 167,100 |
| 11 May 2023 | 1.5000 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 227,100 |
| 10 May 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 237,500 |
| 09 May 2023 | 1.4400 | 1.4600 | 1.4270 | 1.4600 | 1.4600 | 203,900 |
| 08 May 2023 | 1.5000 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 202,000 |
| 05 May 2023 | 1.4900 | 1.5200 | 1.4210 | 1.5000 | 1.5000 | 446,200 |
| 04 May 2023 | 1.3200 | 1.5200 | 1.3200 | 1.4800 | 1.4800 | 708,100 |
| 03 May 2023 | 1.2600 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 198,000 |
| 02 May 2023 | 1.2800 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 172,500 |
| 01 May 2023 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 209,900 |
| 28 Apr 2023 | 1.2100 | 1.3500 | 1.2100 | 1.3300 | 1.3300 | 351,700 |
| 27 Apr 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 459,100 |
| 26 Apr 2023 | 1.1900 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 628,000 |
| 25 Apr 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 398,300 |
| 24 Apr 2023 | 1.3400 | 1.3750 | 1.2200 | 1.2400 | 1.2400 | 438,400 |
| 21 Apr 2023 | 1.3600 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 365,500 |
| 20 Apr 2023 | 1.3800 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 477,800 |
| 19 Apr 2023 | 1.4100 | 1.4480 | 1.3500 | 1.3800 | 1.3800 | 409,700 |
| 18 Apr 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 1,467,700 |
| 17 Apr 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 860,700 |
| 14 Apr 2023 | 1.5100 | 1.5100 | 1.3300 | 1.4500 | 1.4500 | 1,319,300 |
| 13 Apr 2023 | 1.4900 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 4,590,500 |
| 12 Apr 2023 | 1.5400 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 1,534,600 |
| 11 Apr 2023 | 1.4800 | 1.5010 | 1.4500 | 1.4500 | 1.4500 | 344,900 |
| 10 Apr 2023 | 1.4200 | 1.5200 | 1.4100 | 1.5000 | 1.5000 | 929,500 |
| 06 Apr 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 705,900 |
| 05 Apr 2023 | 1.6500 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 1,070,600 |
| 04 Apr 2023 | 1.7800 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 584,900 |
| 03 Apr 2023 | 1.8100 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 221,500 |
| 31 Mar 2023 | 1.8500 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 431,100 |
| 30 Mar 2023 | 1.8800 | 1.9000 | 1.8550 | 1.8800 | 1.8800 | 175,000 |
| 29 Mar 2023 | 1.8900 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 494,700 |
| 28 Mar 2023 | 1.8500 | 1.9000 | 1.8350 | 1.8900 | 1.8900 | 343,300 |
| 27 Mar 2023 | 1.9900 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 720,200 |
| 24 Mar 2023 | 1.9600 | 2.0400 | 1.8700 | 2.0000 | 2.0000 | 1,213,100 |
| 23 Mar 2023 | 1.9100 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 933,600 |
| 22 Mar 2023 | 1.9700 | 1.9750 | 1.8900 | 1.9200 | 1.9200 | 797,300 |
| 21 Mar 2023 | 1.9700 | 2.1190 | 1.9600 | 1.9900 | 1.9900 | 1,091,700 |
| 20 Mar 2023 | 1.8500 | 1.9900 | 1.8000 | 1.9800 | 1.9800 | 1,213,800 |
| 17 Mar 2023 | 1.8500 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 4,122,900 |
| 16 Mar 2023 | 1.9000 | 1.9150 | 1.7500 | 1.8000 | 1.8000 | 993,200 |
| 15 Mar 2023 | 1.9000 | 1.9750 | 1.8500 | 1.9000 | 1.9000 | 667,100 |
| 14 Mar 2023 | 1.8100 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 975,300 |
| 13 Mar 2023 | 1.7000 | 1.8800 | 1.5500 | 1.8200 | 1.8200 | 1,177,900 |
| 10 Mar 2023 | 1.8100 | 1.8250 | 1.7000 | 1.7300 | 1.7300 | 847,600 |
| 09 Mar 2023 | 2.0200 | 2.0200 | 1.7000 | 1.8600 | 1.8600 | 1,235,100 |
| 08 Mar 2023 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 993,900 |
| 07 Mar 2023 | 2.0000 | 2.1900 | 1.9600 | 2.0800 | 2.0800 | 3,072,100 |
| 06 Mar 2023 | 1.9100 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 1,356,600 |
| 03 Mar 2023 | 1.8700 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 597,900 |
| 02 Mar 2023 | 1.9000 | 1.9800 | 1.8700 | 1.8900 | 1.8900 | 562,500 |
| 01 Mar 2023 | 1.9300 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 630,300 |
| 28 Feb 2023 | 1.8900 | 1.9400 | 1.7900 | 1.9300 | 1.9300 | 1,453,900 |
| 27 Feb 2023 | 1.7500 | 2.0300 | 1.7400 | 1.9100 | 1.9100 | 3,641,700 |
| 24 Feb 2023 | 1.7000 | 1.7750 | 1.7000 | 1.7600 | 1.7600 | 529,200 |
| 23 Feb 2023 | 1.7800 | 1.7800 | 1.7050 | 1.7400 | 1.7400 | 1,068,300 |
| 22 Feb 2023 | 1.7300 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 847,300 |
| 21 Feb 2023 | 1.8000 | 1.8200 | 1.6350 | 1.8000 | 1.8000 | 1,225,400 |
| 17 Feb 2023 | 1.9000 | 1.9100 | 1.7000 | 1.8200 | 1.8200 | 6,232,500 |
| 16 Feb 2023 | 1.7400 | 1.9370 | 1.7100 | 1.8300 | 1.8300 | 3,445,400 |
| 15 Feb 2023 | 1.7500 | 1.8850 | 1.7300 | 1.7450 | 1.7450 | 1,232,800 |
| 14 Feb 2023 | 1.8200 | 1.8760 | 1.7300 | 1.7800 | 1.7800 | 824,500 |
| 13 Feb 2023 | 1.8000 | 1.8700 | 1.6750 | 1.8300 | 1.8300 | 848,100 |
| 10 Feb 2023 | 1.7300 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 718,200 |
| 09 Feb 2023 | 1.8200 | 1.8300 | 1.7150 | 1.7500 | 1.7500 | 1,197,300 |
| 08 Feb 2023 | 1.9000 | 1.9300 | 1.7500 | 1.8500 | 1.8500 | 632,100 |
| 07 Feb 2023 | 1.9100 | 1.9500 | 1.8200 | 1.8900 | 1.8900 | 615,300 |
| 06 Feb 2023 | 2.0100 | 2.0100 | 1.7700 | 1.9200 | 1.9200 | 871,800 |
| 03 Feb 2023 | 1.7800 | 2.0200 | 1.7300 | 1.9300 | 1.9300 | 2,553,600 |
| 02 Feb 2023 | 1.7700 | 1.8600 | 1.6300 | 1.7800 | 1.7800 | 3,222,500 |
| 01 Feb 2023 | 1.7800 | 1.8300 | 1.6500 | 1.6500 | 1.6500 | 1,027,500 |
| 31 Jan 2023 | 1.7200 | 1.7700 | 1.5950 | 1.7000 | 1.7000 | 995,400 |
| 30 Jan 2023 | 1.7200 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 531,100 |
| 27 Jan 2023 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 1,073,900 |
| 26 Jan 2023 | 1.8100 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 750,000 |
| 25 Jan 2023 | 1.6300 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 8,951,900 |
| 24 Jan 2023 | 1.7500 | 1.7800 | 1.6550 | 1.6900 | 1.6900 | 643,900 |
| 23 Jan 2023 | 1.9200 | 2.0400 | 1.7600 | 1.7900 | 1.7900 | 744,600 |
| 20 Jan 2023 | 1.8100 | 1.9300 | 1.7500 | 1.9300 | 1.9300 | 714,900 |
| 19 Jan 2023 | 1.7100 | 1.8950 | 1.7100 | 1.8200 | 1.8200 | 829,100 |
| 18 Jan 2023 | 1.8600 | 1.9400 | 1.6820 | 1.7600 | 1.7600 | 1,454,100 |
| 17 Jan 2023 | 1.7300 | 1.9600 | 1.7000 | 1.9100 | 1.9100 | 2,608,700 |
| 13 Jan 2023 | 2.0400 | 2.8500 | 1.7600 | 1.7800 | 1.7800 | 60,605,100 |
| 12 Jan 2023 | 1.5800 | 1.6700 | 1.5100 | 1.6500 | 1.6500 | 695,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.