Dark

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 26, 2025 3:59:30 PM EST

1.76USD-4.098%(-0.08)442,428

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:01:30 AM EST

1.81USD-0.852%(-0.02)1,500

After-hours

Dec 23, 2025 4:54:30 PM EST

1.82USD-0.274%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	1.8300	1.840000	1.7308	1.7600	-3.825%	442,428	0.000%
2025-12-24	1.8000	1.850000	1.7800	1.8300	+1.105%	208,459	-3.825%
2025-12-23	1.8600	1.890000	1.8100	1.8100	-5.236%	1,600,914	-2.762%
2025-12-22	1.8800	1.930000	1.8600	1.9100	+2.688%	581,192	-7.853%
2025-12-19	1.8400	1.960000	1.8050	1.8600	0.000%	1,393,035	-5.376%
2025-12-18	1.7300	1.920000	1.7110	1.8600	+8.140%	1,219,098	-5.376%
2025-12-17	1.7000	1.769700	1.6600	1.7200	+0.585%	505,751	+2.326%
2025-12-16	1.6400	1.715000	1.6200	1.7100	+4.268%	465,320	+2.924%
2025-12-15	1.7600	1.780000	1.6050	1.6400	-7.345%	870,210	+7.317%
2025-12-12	1.8300	1.890000	1.7700	1.7700	-3.804%	573,534	-0.565%
2025-12-11	1.8600	1.890000	1.8100	1.8400	-1.604%	546,395	-4.348%
2025-12-10	1.7700	1.880000	1.7400	1.8700	+5.650%	827,789	-5.882%
2025-12-09	1.7000	1.790000	1.6700	1.7700	+2.907%	649,903	-0.565%
2025-12-08	1.7200	1.745000	1.6000	1.7200	+0.585%	911,725	+2.326%
2025-12-05	1.8500	1.930000	1.6907	1.7100	-8.065%	1,132,581	+2.924%
2025-12-04	1.6000	1.889900	1.5900	1.8600	+12.727%	1,961,694	-5.376%
2025-12-03	1.4800	1.660000	1.3900	1.6500	+4.430%	3,809,294	+6.667%
2025-12-02	2.1400	2.419900	1.5500	1.5800	-8.140%	59,461,684	+11.392%
2025-12-01	1.8200	1.820000	1.7000	1.7200	-6.522%	2,200,647	+2.326%
2025-11-28	1.7500	1.880000	1.7446	1.8400	+5.444%	193,106	-4.348%
2025-11-26	1.7500	1.775000	1.6800	1.7450	-0.286%	197,181	+0.860%
2025-11-25	1.7500	1.800000	1.7100	1.7500	+1.744%	592,535	+0.571%
2025-11-24	1.7200	1.825000	1.6950	1.7200	+1.176%	616,973	+2.326%
2025-11-21	1.7000	1.794400	1.6800	1.7000	-3.409%	300,226	+3.529%
2025-11-20	1.8500	1.970000	1.7600	1.7600	-4.865%	319,701	0.000%
2025-11-19	1.8300	1.850000	1.7600	1.8500	+1.093%	283,922	-4.865%
2025-11-18	1.7100	1.920000	1.7100	1.8300	+2.235%	364,006	-3.825%
2025-11-17	1.7000	1.830000	1.6300	1.7900	+6.548%	525,543	-1.676%
2025-11-14	1.5900	1.680000	1.5750	1.6800	+4.348%	341,499	+4.762%
2025-11-13	1.7700	1.770000	1.5600	1.6100	-9.040%	480,126	+9.317%
2025-11-12	1.7200	1.825000	1.6400	1.7700	+4.118%	648,427	-0.565%
2025-11-11	1.7800	1.800000	1.6800	1.7000	-4.494%	351,535	+3.529%
2025-11-10	1.9300	1.977500	1.7200	1.7800	0.000%	662,652	-1.124%
2025-11-07	1.8200	1.825000	1.6000	1.7800	-2.732%	542,985	-1.124%
2025-11-06	2.0000	2.000000	1.8100	1.8300	-6.154%	262,576	-3.825%
2025-11-05	1.9400	1.970000	1.8300	1.9500	+7.735%	450,840	-9.744%
2025-11-04	2.0500	2.055927	1.8000	1.8100	-13.810%	495,040	-2.762%
2025-11-03	2.2600	2.264400	2.0500	2.1000	-7.895%	324,239	-16.190%
2025-10-31	2.2200	2.330000	2.2000	2.2800	+4.587%	241,650	-22.807%
2025-10-30	2.3900	2.480000	2.1600	2.1800	-7.627%	532,096	-19.266%
2025-10-29	2.3400	2.520000	2.2900	2.3600	+0.855%	454,191	-25.424%
2025-10-28	2.3300	2.390000	2.2900	2.3400	+0.429%	278,960	-24.786%
2025-10-27	2.3700	2.410000	2.3000	2.3300	-1.688%	313,741	-24.464%
2025-10-24	2.3900	2.410000	2.3300	2.3700	+1.717%	775,673	-25.738%
2025-10-23	2.4000	2.490000	2.3000	2.3300	-2.917%	328,579	-24.464%
2025-10-22	2.5200	2.567700	2.3500	2.4000	-5.512%	241,536	-26.667%
2025-10-21	2.5200	2.560700	2.4700	2.5400	+1.195%	190,456	-30.709%
2025-10-20	2.5300	2.690000	2.4600	2.5100	+2.449%	674,604	-29.880%
2025-10-17	2.4700	2.510000	2.4050	2.4500	-1.210%	218,985	-28.163%
2025-10-16	2.6400	2.654500	2.4700	2.4800	-4.615%	245,089	-29.032%
2025-10-15	2.5000	2.610000	2.4500	2.6000	+3.586%	480,380	-32.308%
2025-10-14	2.3700	2.510000	2.3300	2.5100	+4.583%	451,203	-29.880%
2025-10-13	2.4300	2.430000	2.3400	2.4000	0.000%	219,256	-26.667%
2025-10-10	2.4800	2.569900	2.3400	2.4000	-3.614%	347,308	-26.667%
2025-10-09	2.4200	2.509900	2.3450	2.4900	+3.750%	440,225	-29.317%
2025-10-08	2.4500	2.450000	2.2900	2.4000	-1.235%	348,286	-26.667%
2025-10-07	2.4100	2.499100	2.3200	2.4300	+1.250%	437,028	-27.572%
2025-10-06	2.5200	2.530000	2.3900	2.4000	-3.614%	235,332	-26.667%
2025-10-03	2.4300	2.527600	2.4000	2.4900	+2.893%	244,039	-29.317%
2025-10-02	2.4000	2.459100	2.3700	2.4200	+0.833%	152,552	-27.273%
2025-10-01	2.3600	2.450000	2.3600	2.4000	+0.840%	1,458,890	-26.667%
2025-09-30	2.4900	2.519300	2.2700	2.3800	-4.418%	411,692	-26.050%
2025-09-29	2.5000	2.570000	2.4401	2.4900	+0.810%	389,203	-29.317%
2025-09-26	2.3600	2.495000	2.2600	2.4700	+6.009%	735,034	-28.745%
2025-09-25	2.5000	2.530000	2.2150	2.3300	0.000%	882,572	-24.464%
2025-09-24	2.4100	2.490000	2.3100	2.3300	-2.917%	424,780	-24.464%
2025-09-23	2.5200	2.559900	2.3800	2.4000	-5.512%	314,040	-26.667%
2025-09-22	2.5000	2.540000	2.4350	2.5400	+1.600%	442,207	-30.709%
2025-09-19	2.4500	2.560000	2.3600	2.5000	-3.475%	1,486,471	-29.600%
2025-09-18	2.4000	2.605000	2.3600	2.5900	+11.159%	353,421	-32.046%
2025-09-17	2.4400	2.450000	2.3200	2.3300	-4.115%	166,817	-24.464%
2025-09-16	2.3800	2.495000	2.3601	2.4300	+2.101%	116,635	-27.572%
2025-09-15	2.4400	2.484600	2.3200	2.3800	-2.058%	196,934	-26.050%
2025-09-12	2.5500	2.550000	2.4300	2.4300	-5.078%	212,195	-27.572%
2025-09-11	2.5900	2.629900	2.4700	2.5600	-0.775%	252,254	-31.250%
2025-09-10	2.5700	2.660200	2.5209	2.5800	-0.386%	74,570	-31.783%
2025-09-09	2.6500	2.669900	2.5000	2.5900	-2.264%	176,691	-32.046%
2025-09-08	2.7800	2.780000	2.6100	2.6500	-2.574%	143,042	-33.585%
2025-09-05	2.7200	2.780000	2.6800	2.7200	+1.115%	115,573	-35.294%
2025-09-04	2.6900	2.695000	2.5800	2.6900	-1.103%	133,775	-34.572%
2025-09-03	2.7600	2.830000	2.6900	2.7200	-1.449%	117,796	-35.294%
2025-09-02	2.7700	2.870000	2.7200	2.7600	-1.429%	194,463	-36.232%
2025-08-29	2.8400	2.860000	2.7800	2.8000	-1.408%	95,011	-37.143%
2025-08-28	2.9000	2.955000	2.8300	2.8400	-2.069%	100,266	-38.028%
2025-08-27	2.9300	2.980000	2.9000	2.9000	-0.685%	89,482	-39.310%
2025-08-26	2.9500	2.990000	2.9149	2.9200	-1.351%	95,662	-39.726%
2025-08-25	2.9500	3.000000	2.9100	2.9600	+1.024%	182,517	-40.541%
2025-08-22	2.9600	3.050000	2.9300	2.9300	-0.678%	172,741	-39.932%
2025-08-21	2.8200	2.960000	2.8100	2.9500	+3.509%	68,195	-40.339%
2025-08-20	2.8300	2.989000	2.8037	2.8500	0.000%	119,526	-38.246%
2025-08-19	2.9500	2.975600	2.8205	2.8500	-2.730%	203,605	-38.246%
2025-08-18	3.0800	3.130000	2.9000	2.9300	-5.788%	320,154	-39.932%
2025-08-15	3.0800	3.140000	2.9450	3.1100	+2.640%	323,774	-43.408%
2025-08-14	2.9100	3.040000	2.8100	3.0300	+2.020%	298,607	-41.914%
2025-08-13	2.8500	3.030000	2.8108	2.9700	+4.211%	227,158	-40.741%
2025-08-12	2.6700	2.870000	2.6000	2.8500	+8.365%	222,859	-38.246%
2025-08-11	2.5400	2.740000	2.5208	2.6300	+7.347%	284,966	-33.080%
2025-08-08	2.7500	2.840000	2.4500	2.4500	-10.256%	591,524	-28.163%
2025-08-07	2.9000	2.969000	2.6900	2.7300	-5.862%	380,863	-35.531%
2025-08-06	2.9720	2.980000	2.8600	2.9000	-2.685%	160,930	-39.310%
2025-08-05	2.9800	3.040000	2.9100	2.9800	+0.337%	188,062	-40.940%
2025-08-04	2.8800	2.980000	2.8110	2.9700	+3.125%	191,080	-40.741%
2025-08-01	2.8500	2.930000	2.8100	2.8800	-0.690%	273,905	-38.889%
2025-07-31	3.0100	3.050000	2.8500	2.9000	-2.027%	199,468	-39.310%
2025-07-30	2.9500	3.110000	2.9150	2.9600	+0.339%	381,568	-40.541%
2025-07-29	3.1500	3.150000	2.9150	2.9500	-4.839%	422,883	-40.339%
2025-07-28	3.1800	3.250000	3.0700	3.1000	-1.587%	410,512	-43.226%
2025-07-25	3.1800	3.200000	3.0600	3.1500	+0.639%	250,404	-44.127%
2025-07-24	3.2600	3.299900	3.1000	3.1300	-4.281%	342,180	-43.770%
2025-07-23	3.1800	3.310000	3.0800	3.2700	+3.810%	280,191	-46.177%
2025-07-22	3.1800	3.259000	3.1000	3.1500	-1.869%	353,109	-44.127%
2025-07-21	3.3700	3.380000	3.1408	3.2100	-3.604%	444,702	-45.171%
2025-07-18	3.4000	3.480000	3.2639	3.3300	-1.187%	350,326	-47.147%
2025-07-17	3.3500	3.519900	3.3200	3.3700	+0.597%	383,816	-47.774%
2025-07-16	3.3600	3.424200	3.2800	3.3500	+1.208%	220,526	-47.463%
2025-07-15	3.4700	3.530000	3.2100	3.3100	-4.611%	599,084	-46.828%
2025-07-14	3.5000	3.530000	3.3200	3.4700	-1.140%	413,011	-49.280%
2025-07-11	3.5600	3.648700	3.3500	3.5100	-1.127%	602,525	-49.858%
2025-07-10	3.7200	3.840000	3.4101	3.5500	-3.533%	846,698	-50.423%
2025-07-09	2.9000	4.000000	2.7100	3.6800	+21.854%	4,611,193	-52.174%
2025-07-08	3.1100	3.230000	2.8601	3.0200	-0.658%	2,862,875	-41.722%
2025-07-07	2.3000	3.749900	2.2650	3.0400	-55.096%	13,150,837	-42.105%
2025-07-03	7.0600	7.190000	6.6050	6.7700	-0.733%	336,840	-74.003%
2025-07-02	5.7900	6.875000	5.7708	6.8200	+18.815%	688,266	-74.194%
2025-07-01	5.5500	6.100000	5.4972	5.7400	+3.423%	412,738	-69.338%
2025-06-30	5.5500	5.910000	5.4400	5.5500	+1.093%	491,716	-68.288%
2025-06-27	5.6700	5.860000	5.3500	5.4900	-3.515%	1,983,455	-67.942%
2025-06-26	5.6000	5.780000	5.4728	5.6900	+2.246%	163,040	-69.069%
2025-06-25	5.5800	5.590000	5.1200	5.5650	-0.090%	223,622	-68.374%
2025-06-24	5.1500	5.716000	5.0600	5.5700	+8.577%	505,750	-68.402%
2025-06-23	5.1300	5.590000	4.7600	5.1300	-0.388%	571,606	-65.692%
2025-06-20	5.3000	5.475500	5.0118	5.1500	-2.091%	185,749	-65.825%
2025-06-18	5.4100	5.510000	5.2300	5.2600	-2.773%	172,164	-66.540%
2025-06-17	5.6100	5.800000	5.4100	5.4100	-3.908%	156,395	-67.468%
2025-06-16	6.0000	6.001500	5.4600	5.6300	+0.896%	289,787	-68.739%
2025-06-13	5.5000	5.650000	5.4300	5.5800	+0.180%	151,057	-68.459%
2025-06-12	5.5600	5.630000	5.4000	5.5700	-0.536%	159,889	-68.402%
2025-06-11	5.8500	5.935000	5.5500	5.6000	-2.946%	224,524	-68.571%
2025-06-10	5.9400	6.125000	5.6500	5.7700	-2.862%	249,838	-69.497%
2025-06-09	6.0500	6.099200	5.8600	5.9400	-1.165%	223,571	-70.370%
2025-06-06	5.8400	6.020000	5.6700	6.0100	+5.439%	316,845	-70.715%
2025-06-05	6.0000	6.030000	5.5600	5.7000	-5.000%	214,372	-69.123%
2025-06-04	5.9600	6.148600	5.7601	6.0000	+1.695%	229,467	-70.667%
2025-06-03	5.4700	6.200000	5.4600	5.9000	+8.257%	501,659	-70.169%
2025-06-02	5.5600	5.620000	5.2500	5.4500	-0.909%	177,789	-67.706%
2025-05-30	5.6200	5.800000	5.2300	5.5000	-3.169%	175,039	-68.000%
2025-05-29	5.1900	5.900000	5.1600	5.6800	+11.155%	587,236	-69.014%
2025-05-28	4.7600	5.390000	4.7100	5.1100	+7.128%	395,148	-65.558%
2025-05-27	4.9100	4.950000	4.7100	4.7700	0.000%	132,608	-63.103%
2025-05-23	4.8100	4.900000	4.7155	4.7700	-2.053%	90,973	-63.103%
2025-05-22	4.8100	4.960000	4.7150	4.8700	+1.037%	142,022	-63.860%
2025-05-21	5.0300	5.090000	4.5701	4.8200	-4.365%	191,562	-63.485%
2025-05-20	5.0000	5.108800	4.9550	5.0400	+0.398%	94,200	-65.079%
2025-05-19	4.9300	5.199900	4.9200	5.0200	+1.826%	169,488	-64.940%
2025-05-16	4.9300	5.090000	4.8600	4.9300	+1.232%	215,341	-64.300%
2025-05-15	4.8500	4.887300	4.6750	4.8700	+0.412%	89,591	-63.860%
2025-05-14	4.8500	4.995000	4.6000	4.8500	+0.622%	151,092	-63.711%
2025-05-13	4.9400	4.980000	4.5500	4.8200	+1.688%	192,795	-63.485%
2025-05-12	4.7300	4.988400	4.5605	4.7400	+4.867%	158,701	-62.869%
2025-05-09	4.5000	4.760000	4.3300	4.5200	+2.032%	129,297	-61.062%
2025-05-08	4.3700	4.760000	4.3000	4.4300	+2.546%	168,528	-60.271%
2025-05-07	4.7700	4.900000	4.2700	4.3200	-8.861%	274,009	-59.259%
2025-05-06	5.1500	5.155900	4.5600	4.7400	-9.369%	211,880	-62.869%
2025-05-05	5.3600	5.445000	5.2018	5.2300	-3.327%	114,228	-66.348%
2025-05-02	5.4000	5.572400	5.2300	5.4100	+0.558%	125,888	-67.468%
2025-05-01	5.4600	5.608000	5.2200	5.3800	-2.004%	139,798	-67.286%
2025-04-30	5.0500	5.670000	5.0000	5.4900	+6.602%	195,930	-67.942%
2025-04-29	4.7900	5.200000	4.7800	5.1500	+7.292%	164,662	-65.825%
2025-04-28	4.7500	4.900000	4.6000	4.8000	+1.480%	86,394	-63.333%
2025-04-25	4.8500	4.890000	4.6150	4.7300	-3.272%	104,433	-62.791%
2025-04-24	4.5600	4.990000	4.5000	4.8900	+7.237%	139,695	-64.008%
2025-04-23	4.5100	4.900000	4.5000	4.5600	+4.348%	290,161	-61.404%
2025-04-22	4.5500	4.600000	4.1850	4.3700	-1.577%	200,111	-59.725%
2025-04-21	3.9400	4.470000	3.9400	4.4400	+11.839%	191,309	-60.360%
2025-04-17	3.9200	4.123400	3.8950	3.9700	+1.276%	85,842	-55.668%
2025-04-16	4.1500	4.300000	3.8700	3.9200	-7.329%	119,488	-55.102%
2025-04-15	4.2000	4.340000	4.1415	4.2300	+0.714%	87,144	-58.392%
2025-04-14	4.2200	4.400000	4.0550	4.2000	+0.962%	147,517	-58.095%
2025-04-11	3.7200	4.170000	3.7200	4.1600	+12.129%	181,955	-57.692%
2025-04-10	3.5600	3.750000	3.4500	3.7100	+2.486%	145,889	-52.561%
2025-04-09	3.4200	3.790000	3.1301	3.6200	+4.323%	238,652	-51.381%
2025-04-08	3.7900	3.902800	3.4200	3.4700	-2.801%	142,383	-49.280%
2025-04-07	3.6300	3.760000	3.3750	3.5700	-6.299%	310,488	-50.700%
2025-04-04	3.9500	3.950000	3.6500	3.8100	-4.988%	226,646	-53.806%
2025-04-03	4.0100	4.198000	3.9650	4.0100	-5.201%	232,365	-56.110%
2025-04-02	4.0800	4.380000	4.0500	4.2300	+2.174%	214,232	-58.392%
2025-04-01	4.3000	4.363900	4.1100	4.1400	-3.721%	153,894	-57.488%
2025-03-31	4.3200	4.385000	4.1600	4.3000	-3.587%	206,507	-59.070%
2025-03-28	4.8400	4.890000	4.3800	4.4600	-7.851%	205,489	-60.538%
2025-03-27	4.7000	4.950000	4.6200	4.8400	+3.419%	227,651	-63.636%
2025-03-26	5.0000	5.085000	4.6517	4.6800	-6.212%	231,456	-62.393%
2025-03-25	5.2400	5.270000	4.9550	4.9900	-4.771%	194,039	-64.729%
2025-03-24	5.3000	5.330000	5.1163	5.2400	+0.576%	134,208	-66.412%
2025-03-21	5.2300	5.370000	5.1600	5.2100	-1.883%	174,268	-66.219%
2025-03-20	5.2800	5.530000	5.1100	5.3100	+2.312%	192,190	-66.855%
2025-03-19	5.2300	5.428100	5.1468	5.1900	-0.575%	222,310	-66.089%
2025-03-18	5.5600	5.620000	5.1200	5.2200	-7.611%	236,317	-66.284%
2025-03-17	5.5200	5.710000	5.4000	5.6500	+2.914%	201,037	-68.850%
2025-03-14	5.4400	5.640000	5.4300	5.4900	+2.045%	152,863	-67.942%
2025-03-13	5.4100	5.630000	5.2550	5.3800	-0.186%	238,690	-67.286%
2025-03-12	5.4700	5.635500	5.3000	5.3900	+0.748%	231,731	-67.347%
2025-03-11	5.2500	5.420000	5.0200	5.3500	+1.326%	248,015	-67.103%
2025-03-10	5.2800	5.399300	5.0400	5.2800	-1.676%	246,797	-66.667%
2025-03-07	5.4300	5.580000	5.3400	5.3700	-1.287%	197,326	-67.225%
2025-03-06	5.5500	5.700000	5.2700	5.4400	-4.225%	314,442	-67.647%
2025-03-05	5.6500	5.840000	5.4402	5.6800	+2.712%	315,213	-69.014%
2025-03-04	5.4700	5.600000	4.9342	5.5300	-0.896%	619,643	-68.174%
2025-03-03	6.0000	6.620000	5.5300	5.5800	-5.902%	481,516	-68.459%
2025-02-28	5.6900	6.010000	5.5650	5.9300	+4.586%	328,687	-70.320%
2025-02-27	5.7400	6.030000	5.5835	5.6700	-2.241%	291,799	-68.959%
2025-02-26	5.6000	5.850000	5.5000	5.8000	+4.317%	288,086	-69.655%
2025-02-25	5.6700	5.730000	5.4100	5.5600	-2.797%	353,936	-68.345%
2025-02-24	5.9800	5.980000	5.6200	5.7200	-4.027%	361,166	-69.231%
2025-02-21	6.1900	6.277500	5.8600	5.9600	-3.247%	497,408	-70.470%
2025-02-20	6.2800	6.381800	6.0900	6.1600	-1.440%	162,987	-71.429%
2025-02-19	5.9700	6.550000	5.9600	6.2500	+4.341%	530,510	-71.840%
2025-02-18	6.2100	6.249900	5.9600	5.9900	-1.480%	414,345	-70.618%
2025-02-14	6.2400	6.280000	6.0350	6.0800	-1.935%	484,041	-71.053%
2025-02-13	5.7200	6.280000	5.6973	6.2000	+12.933%	553,376	-71.613%
2025-02-12	5.3300	5.560000	4.5500	5.4900	+2.045%	405,823	-67.942%
2025-02-11	5.9600	5.960000	5.2900	5.3800	-10.033%	524,840	-67.286%
2025-02-10	6.2700	6.270000	5.7750	5.9800	-2.606%	389,193	-70.569%
2025-02-07	6.5000	6.636800	6.0900	6.1400	-5.972%	299,236	-71.336%
2025-02-06	6.8600	7.060000	6.4300	6.5300	-4.532%	345,898	-73.047%
2025-02-05	6.3800	6.850000	6.0800	6.8400	+8.228%	538,688	-74.269%
2025-02-04	6.2500	6.480000	6.0400	6.3200	+1.771%	403,559	-72.152%
2025-02-03	5.8700	6.280000	5.8100	6.2100	+2.475%	322,584	-71.659%
2025-01-31	6.7500	6.770000	6.0100	6.0600	-9.552%	752,062	-70.957%
2025-01-30	5.8600	7.010000	5.8200	6.7000	+15.917%	1,105,298	-73.731%
2025-01-29	5.7500	5.950000	5.6900	5.7800	0.000%	166,773	-69.550%
2025-01-28	5.6800	5.860000	5.5500	5.7800	+1.940%	283,378	-69.550%
2025-01-27	5.6200	6.000000	5.5701	5.6700	-0.526%	443,886	-68.959%
2025-01-24	5.8800	6.010000	5.6800	5.7000	-2.896%	381,840	-69.123%
2025-01-23	5.9300	6.250000	5.8400	5.8700	-2.329%	486,901	-70.017%
2025-01-22	5.7000	6.100000	5.5600	6.0100	+5.439%	545,386	-70.715%
2025-01-21	5.5500	5.840000	5.5200	5.7000	+3.448%	392,558	-69.123%
2025-01-17	5.3500	5.889999	5.2500	5.5100	+3.184%	720,373	-68.058%
2025-01-16	5.8000	5.820000	5.3400	5.3400	-8.247%	741,536	-67.041%
2025-01-15	5.9500	6.027100	5.6900	5.8200	-0.852%	838,785	-69.759%
2025-01-14	6.6800	6.725000	5.8500	5.8700	-12.257%	1,306,154	-70.017%
2025-01-13	6.8800	6.990000	6.3000	6.6900	-5.106%	1,124,727	-73.692%
2025-01-10	7.1200	7.430000	6.5713	7.0500	+0.858%	2,418,449	-75.035%
2025-01-08	8.7400	9.730000	6.8100	6.9900	-60.531%	6,639,318	-74.821%
2025-01-07	21.1700	21.268700	16.9350	17.7100	-15.141%	682,469	-90.062%
2025-01-06	19.8200	21.060000	19.6400	20.8700	+8.303%	437,212	-91.567%
2025-01-03	21.4900	22.250000	18.8000	19.2700	-8.630%	444,853	-90.867%
2025-01-02	21.5300	22.520000	21.0000	21.0900	-1.356%	291,379	-91.655%
2024-12-31	20.9800	21.700000	19.9200	21.3800	+2.053%	286,329	-91.768%
2024-12-30	22.1200	22.120000	20.9000	20.9500	-5.843%	314,391	-91.599%
2024-12-27	22.5600	22.985000	21.8250	22.2500	-1.111%	176,199	-92.090%
2024-12-26	21.7000	22.845300	21.7000	22.5000	+3.639%	117,285	-92.178%
2024-12-24	22.1900	22.630000	21.4400	21.7100	-1.854%	190,809	-91.893%
2024-12-23	21.5800	22.350000	20.7650	22.1200	+2.550%	206,668	-92.043%
2024-12-20	21.1200	22.199200	20.9950	21.5700	+0.186%	202,267	-91.841%
2024-12-19	21.0300	21.710000	20.1150	21.5300	+2.475%	173,571	-91.825%
2024-12-18	22.6000	22.840000	20.6000	21.0100	-6.414%	211,919	-91.623%
2024-12-17	21.8100	23.110000	21.5800	22.4500	+4.662%	284,291	-92.160%
2024-12-16	20.6100	21.810000	19.4100	21.4500	+4.126%	144,857	-91.795%
2024-12-13	20.0800	20.700000	19.5300	20.6000	+0.635%	162,922	-91.456%
2024-12-12	22.1100	22.540000	20.2100	20.4700	-8.901%	155,132	-91.402%
2024-12-11	22.3200	23.370000	21.5100	22.4700	+0.717%	123,978	-92.167%
2024-12-10	22.4700	22.470000	21.7300	22.3100	-0.402%	78,821	-92.111%
2024-12-09	23.0800	23.220000	21.4400	22.4000	-0.356%	148,122	-92.143%
2024-12-06	23.0400	23.890000	22.4250	22.4800	+4.412%	189,379	-92.171%
2024-12-05	22.6300	23.050000	20.7300	21.5300	-6.756%	245,900	-91.825%
2024-12-04	22.6700	24.010000	22.3300	23.0900	-2.244%	172,554	-92.378%
2024-12-03	24.2500	26.050000	23.5200	23.6200	-1.460%	124,048	-92.549%
2024-12-02	23.4400	24.310000	22.3000	23.9700	+5.085%	359,342	-92.657%
2024-11-29	23.2900	24.267200	22.7000	22.8100	-1.850%	66,164	-92.284%
2024-11-27	22.6600	23.850000	22.6600	23.2400	+2.696%	184,756	-92.427%
2024-11-26	22.7300	23.185000	22.2601	22.6300	-0.440%	226,751	-92.223%
2024-11-25	22.3700	23.600000	22.0547	22.7300	+3.084%	162,052	-92.257%
2024-11-22	21.9500	22.545000	21.8500	22.0500	+0.962%	185,150	-92.018%
2024-11-21	21.0000	22.130000	20.6250	21.8400	+4.099%	158,621	-91.941%
2024-11-20	20.4800	21.000000	19.7900	20.9800	+1.402%	214,258	-91.611%
2024-11-19	19.7400	21.553000	19.2400	20.6900	+3.347%	222,638	-91.493%
2024-11-18	20.3300	20.515000	19.1200	20.0200	-2.007%	201,872	-91.209%
2024-11-15	22.1000	22.290000	19.7700	20.4300	-7.557%	288,277	-91.385%
2024-11-14	22.8100	23.620000	21.6600	22.1000	-3.070%	330,381	-92.036%
2024-11-13	24.2200	24.900000	22.7100	22.8000	-4.483%	134,118	-92.281%
2024-11-12	24.6500	24.828400	23.2500	23.8700	-3.478%	190,243	-92.627%
2024-11-11	24.9000	25.270300	23.7006	24.7300	+0.815%	277,013	-92.883%
2024-11-08	22.0000	24.700000	22.0000	24.5300	+8.109%	268,769	-92.825%
2024-11-07	23.5400	24.610000	22.5500	22.6900	-4.262%	318,471	-92.243%
2024-11-06	23.3500	23.970000	21.7501	23.7000	+5.804%	307,398	-92.574%
2024-11-05	21.9800	22.580000	21.8000	22.4000	+1.680%	150,746	-92.143%
2024-11-04	21.5100	22.310000	21.0000	22.0300	+3.573%	219,629	-92.011%
2024-11-01	21.4400	22.145000	20.9300	21.2700	+0.425%	201,369	-91.725%
2024-10-31	21.5700	22.050000	20.9200	21.1800	-2.665%	170,826	-91.690%
2024-10-30	22.3000	23.040000	21.7600	21.7600	-2.640%	90,257	-91.912%
2024-10-29	22.0900	22.490000	21.2200	22.3500	+1.499%	192,026	-92.125%
2024-10-28	19.7800	22.120000	19.7800	22.0200	+12.634%	332,609	-92.007%
2024-10-25	19.9600	20.110000	19.1000	19.5500	-1.759%	119,018	-90.997%
2024-10-24	20.0600	20.190000	19.3600	19.9000	-0.251%	118,068	-91.156%
2024-10-23	19.9300	20.070000	18.8800	19.9500	-0.647%	233,208	-91.178%
2024-10-22	19.8700	20.170000	18.7810	20.0800	+0.905%	244,101	-91.235%
2024-10-21	20.1900	21.360000	19.7400	19.9000	-0.699%	377,751	-91.156%
2024-10-18	20.2000	21.860000	19.7150	20.0400	+1.059%	645,134	-91.218%
2024-10-17	18.5300	20.320000	18.5300	19.8300	+9.076%	528,312	-91.125%
2024-10-16	18.3000	18.650000	17.7700	18.1800	-0.547%	177,178	-90.319%
2024-10-15	16.6200	18.850000	16.6000	18.2800	+10.253%	546,825	-90.372%
2024-10-14	15.1700	19.609900	15.0600	16.5800	+10.460%	1,846,151	-89.385%
2024-10-11	14.6900	15.470000	14.6191	15.0100	+1.970%	169,208	-88.274%
2024-10-10	15.0000	15.055000	14.4200	14.7200	-2.517%	149,177	-88.043%
2024-10-09	15.9000	15.900000	15.0420	15.1000	-4.912%	216,042	-88.344%
2024-10-08	15.7000	16.300000	15.5600	15.8800	+0.189%	141,219	-88.917%
2024-10-07	16.0800	16.130000	15.3600	15.8500	-1.430%	164,224	-88.896%
2024-10-04	16.6600	16.900000	15.7700	16.0800	-1.772%	109,302	-89.055%
2024-10-03	16.8100	17.005000	16.1300	16.3700	-3.762%	82,273	-89.249%
2024-10-02	17.1300	17.230000	16.4000	17.0100	-1.676%	187,517	-89.653%
2024-10-01	18.3600	18.883600	17.1200	17.3000	-8.028%	314,770	-89.827%
2024-09-30	18.7200	19.350000	18.5600	18.8100	-0.106%	121,349	-90.643%
2024-09-27	19.0700	19.070000	18.3650	18.8300	-0.053%	116,372	-90.653%
2024-09-26	18.7800	18.980000	18.0100	18.8400	+3.346%	207,991	-90.658%
2024-09-25	21.6600	23.320000	17.3700	18.2300	-16.338%	691,965	-90.346%
2024-09-24	21.8100	22.540000	20.0550	21.7900	+1.184%	295,790	-91.923%
2024-09-23	24.0000	24.000000	21.4900	21.5350	-9.820%	340,681	-91.827%
2024-09-20	23.8900	24.380000	22.1800	23.8800	-0.125%	403,489	-92.630%
2024-09-19	23.1400	24.010000	22.6400	23.9100	+5.145%	143,672	-92.639%
2024-09-18	22.8900	24.150000	22.2500	22.7400	-1.001%	186,625	-92.260%
2024-09-17	23.1300	23.740000	21.8700	22.9700	+0.131%	95,950	-92.338%
2024-09-16	22.6700	23.640000	22.2200	22.9400	+0.835%	400,650	-92.328%
2024-09-13	21.4900	22.980000	20.7800	22.7500	+5.962%	114,910	-92.264%
2024-09-12	20.8000	21.840000	20.6600	21.4700	+3.946%	96,223	-91.803%
2024-09-11	20.1500	20.800000	19.3700	20.6550	+1.799%	126,008	-91.479%
2024-09-10	19.1400	20.460000	18.6200	20.2900	+5.130%	95,404	-91.326%
2024-09-09	19.4000	19.930000	19.0100	19.3000	+3.596%	95,807	-90.881%
2024-09-06	18.9900	19.405000	18.5600	18.6300	-2.715%	97,367	-90.553%
2024-09-05	19.5300	20.290000	18.8800	19.1500	-1.340%	215,203	-90.809%
2024-09-04	18.9800	20.210000	18.3600	19.4100	+1.199%	409,967	-90.933%
2024-09-03	21.8900	22.055000	18.3301	19.1800	-12.018%	248,957	-90.824%
2024-08-30	20.1400	22.150000	19.7400	21.8000	+8.512%	165,625	-91.927%
2024-08-29	19.9900	21.710000	19.9700	20.0900	+0.702%	413,687	-91.239%
2024-08-28	20.2500	20.569900	19.8200	19.9500	-1.481%	109,305	-91.178%
2024-08-27	19.8600	20.350000	19.5700	20.2500	+1.301%	109,067	-91.309%
2024-08-26	19.4800	20.090000	18.9800	19.9900	+3.629%	182,422	-91.196%
2024-08-23	18.2800	19.390000	18.2800	19.2900	+6.222%	135,476	-90.876%
2024-08-22	18.7900	19.050000	18.1400	18.1600	-3.507%	50,267	-90.308%
2024-08-21	18.7100	18.960000	18.0100	18.8200	+0.481%	69,017	-90.648%
2024-08-20	18.7800	19.000000	18.0200	18.7300	-0.531%	99,047	-90.603%
2024-08-19	18.0000	19.085000	17.6600	18.8300	+4.148%	303,389	-90.653%
2024-08-16	18.1700	18.390000	17.4200	18.0800	-0.110%	117,140	-90.265%
2024-08-15	18.1100	18.695000	17.7900	18.1000	+0.667%	210,674	-90.276%
2024-08-14	19.2200	19.490000	17.8000	17.9800	-4.615%	139,108	-90.211%
2024-08-13	17.1300	19.990000	16.8000	18.8500	+12.403%	251,026	-90.663%
2024-08-12	16.4300	17.430000	16.1501	16.7700	+2.632%	94,827	-89.505%
2024-08-09	16.3400	16.530000	15.7700	16.3400	-0.487%	81,129	-89.229%
2024-08-08	16.6000	16.989900	15.8700	16.4200	+0.922%	258,352	-89.281%
2024-08-07	16.9500	17.160000	16.1900	16.2700	-2.106%	95,568	-89.183%
2024-08-06	16.7600	17.560000	16.4000	16.6200	+0.605%	141,445	-89.410%
2024-08-05	15.3100	16.640000	15.1800	16.5200	-1.784%	242,885	-89.346%
2024-08-02	16.7300	17.590000	15.6200	16.8200	-2.999%	140,095	-89.536%
2024-08-01	18.4300	18.780000	17.1700	17.3400	-6.220%	150,427	-89.850%
2024-07-31	18.4300	18.730000	17.6700	18.4900	+0.163%	204,723	-90.481%
2024-07-30	20.2000	20.255000	17.5000	18.4600	-8.659%	310,954	-90.466%
2024-07-29	20.5100	20.625000	19.4700	20.2100	-1.846%	184,144	-91.291%
2024-07-26	21.2900	21.635000	20.3300	20.5900	-3.151%	194,480	-91.452%
2024-07-25	20.7900	21.290000	20.5100	21.2600	+2.458%	110,058	-91.722%
2024-07-24	21.4000	21.780000	20.2100	20.7500	-3.757%	163,512	-91.518%
2024-07-23	21.1600	21.880000	20.5200	21.5600	+1.890%	274,191	-91.837%
2024-07-22	20.2300	21.288000	20.2000	21.1600	+4.545%	330,619	-91.682%
2024-07-19	20.9100	21.241500	20.2000	20.2400	-3.250%	174,376	-91.304%
2024-07-18	20.9700	21.830000	20.3095	20.9200	-0.759%	215,825	-91.587%
2024-07-17	21.2000	22.150000	20.7500	21.0800	-2.407%	162,207	-91.651%
2024-07-16	20.0600	21.945000	19.9300	21.6000	+8.434%	371,879	-91.852%
2024-07-15	19.0000	20.520000	19.0000	19.9200	+4.293%	179,163	-91.165%
2024-07-12	20.0600	20.520000	19.0150	19.1000	-4.738%	153,438	-90.785%
2024-07-11	20.1400	20.488700	19.8100	20.0500	+0.906%	251,733	-91.222%
2024-07-10	21.4700	21.490000	19.1400	19.8700	-6.757%	446,745	-91.142%
2024-07-09	21.9100	21.970000	20.4700	21.3100	+0.900%	112,332	-91.741%

.dark-mode .FJsZg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJsZg6{ color: #333333; background-color: white; border: 2px solid #333333; }JSPRJasper Therapeutics, Inc. Common Stockstock NASDAQ

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ