Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jasper Therapeutics Inc. (NQ: JSPR )

23.82 +0.72 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.590 1.630 1.550 1.550 186,450 -0.05(-3.13%)
May 30, 2023 1.620 1.640 1.580 1.600 125,522 +0.00(+0.00%)
May 26, 2023 1.560 1.640 1.400 1.600 440,836 +0.01(+0.63%)
May 25, 2023 1.700 1.700 1.510 1.590 257,386 -0.03(-1.85%)
May 24, 2023 1.750 1.753 1.560 1.620 489,829 -0.10(-5.81%)
May 23, 2023 1.770 1.850 1.720 1.720 329,820 -0.07(-3.91%)
May 22, 2023 1.760 1.820 1.755 1.790 221,928 +0.01(+0.56%)
May 19, 2023 1.800 1.850 1.760 1.780 269,567 +0.00(+0.00%)
May 18, 2023 1.670 1.810 1.625 1.780 1,156,915 +0.12(+7.23%)
May 17, 2023 1.500 1.700 1.500 1.660 572,435 +0.11(+7.10%)
May 16, 2023 1.560 1.580 1.531 1.550 129,589 -0.01(-0.64%)
May 15, 2023 1.570 1.600 1.520 1.560 245,157 -0.01(-0.64%)
May 12, 2023 1.480 1.598 1.480 1.570 167,268 +0.08(+5.37%)
May 11, 2023 1.500 1.520 1.460 1.490 227,122 +0.01(+0.68%)
May 10, 2023 1.460 1.520 1.450 1.480 237,549 +0.02(+1.37%)
May 09, 2023 1.440 1.460 1.427 1.460 204,106 +0.02(+1.39%)
May 08, 2023 1.500 1.530 1.420 1.440 201,550 -0.06(-4.00%)
May 05, 2023 1.490 1.520 1.421 1.500 450,663 +0.02(+1.35%)
May 04, 2023 1.320 1.520 1.320 1.480 708,134 +0.17(+12.98%)
May 03, 2023 1.260 1.370 1.260 1.310 197,836 +0.04(+3.15%)
May 02, 2023 1.280 1.290 1.220 1.270 170,214 -0.04(-3.05%)
May 01, 2023 1.320 1.350 1.280 1.310 209,560 -0.02(-1.50%)
Apr 28, 2023 1.210 1.350 1.210 1.330 351,845 +0.09(+7.26%)
Apr 27, 2023 1.150 1.260 1.150 1.240 459,092 +0.05(+4.20%)
Apr 26, 2023 1.190 1.230 1.140 1.190 628,016 -0.02(-1.65%)
Apr 25, 2023 1.240 1.240 1.190 1.210 398,255 -0.03(-2.42%)
Apr 24, 2023 1.340 1.375 1.220 1.240 438,448 -0.13(-9.49%)
Apr 21, 2023 1.360 1.380 1.320 1.370 365,549 -0.01(-0.72%)
Apr 20, 2023 1.380 1.390 1.310 1.380 477,432 +0.00(+0.00%)
Apr 19, 2023 1.410 1.448 1.350 1.380 408,689 -0.06(-4.17%)
Apr 18, 2023 1.440 1.470 1.390 1.440 1,467,679 +0.00(+0.00%)
Apr 17, 2023 1.400 1.460 1.380 1.440 860,454 -0.01(-0.69%)
Apr 14, 2023 1.510 1.510 1.330 1.450 1,319,265 -0.05(-3.33%)
Apr 13, 2023 1.490 1.520 1.430 1.500 4,580,954 +0.04(+2.74%)
Apr 12, 2023 1.540 1.540 1.440 1.460 1,534,578 +0.01(+0.69%)
Apr 11, 2023 1.480 1.501 1.450 1.450 307,698 -0.05(-3.33%)
Apr 10, 2023 1.420 1.520 1.410 1.500 929,496 +0.03(+2.04%)
Apr 06, 2023 1.480 1.520 1.470 1.470 705,909 -0.08(-5.16%)
Apr 05, 2023 1.650 1.660 1.500 1.550 1,070,562 -0.10(-6.06%)
Apr 04, 2023 1.780 1.800 1.630 1.650 584,450 -0.14(-7.82%)
Apr 03, 2023 1.810 1.870 1.780 1.790 221,414 -0.02(-1.10%)
Mar 31, 2023 1.850 1.890 1.800 1.810 431,091 -0.07(-3.72%)
Mar 30, 2023 1.880 1.900 1.855 1.880 174,985 -0.02(-1.05%)
Mar 29, 2023 1.890 1.930 1.860 1.900 494,726 +0.01(+0.53%)
Mar 28, 2023 1.850 1.900 1.835 1.890 343,309 +0.03(+1.61%)
Mar 27, 2023 1.990 1.990 1.850 1.860 720,182 -0.14(-7.00%)
Mar 24, 2023 1.960 2.040 1.870 2.000 1,213,164 +0.06(+3.09%)
Mar 23, 2023 1.910 1.990 1.890 1.940 933,621 +0.02(+1.04%)
Mar 22, 2023 1.970 1.975 1.890 1.920 797,330 -0.07(-3.52%)
Mar 21, 2023 1.970 2.119 1.960 1.990 1,091,707 +0.01(+0.51%)
Mar 20, 2023 1.850 1.990 1.800 1.980 1,211,579 +0.11(+5.88%)
Mar 17, 2023 1.850 1.890 1.760 1.870 4,122,850 +0.07(+3.89%)
Mar 16, 2023 1.900 1.915 1.750 1.800 993,252 -0.10(-5.26%)
Mar 15, 2023 1.900 1.975 1.850 1.900 666,616 -0.06(-3.06%)
Mar 14, 2023 1.810 1.980 1.800 1.960 975,308 +0.14(+7.69%)
Mar 13, 2023 1.700 1.880 1.550 1.820 1,176,701 +0.09(+5.20%)
Mar 10, 2023 1.810 1.825 1.700 1.730 847,629 -0.13(-6.99%)
Mar 09, 2023 2.020 2.020 1.700 1.860 1,232,789 -0.14(-7.00%)
Mar 08, 2023 2.030 2.030 1.940 2.000 991,469 -0.08(-3.85%)
Mar 07, 2023 2.000 2.190 1.960 2.080 3,071,022 +0.08(+4.00%)
Mar 06, 2023 1.910 2.020 1.910 2.000 1,355,570 +0.08(+4.17%)
Mar 03, 2023 1.870 1.960 1.870 1.920 598,107 +0.03(+1.59%)
Mar 02, 2023 1.900 1.980 1.870 1.890 562,468 -0.01(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.