Dark

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

4.55USD+2.709%(+0.12)129,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.43)0

After-hours

May 9, 2025 4:25:30 PM EDT

4.70USD+3.297%(+0.15)5,245

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.500	4.760000	4.3300	4.520	+2.032%	129,297	0.000%
2025-05-08	4.370	4.760000	4.3000	4.430	+2.546%	168,528	+2.032%
2025-05-07	4.770	4.900000	4.2700	4.320	-8.861%	274,009	+4.630%
2025-05-06	5.150	5.155900	4.5600	4.740	-9.369%	211,880	-4.641%
2025-05-05	5.360	5.445000	5.2018	5.230	-3.327%	114,228	-13.576%
2025-05-02	5.400	5.572400	5.2300	5.410	+0.558%	125,888	-16.451%
2025-05-01	5.460	5.608000	5.2200	5.380	-2.004%	139,798	-15.985%
2025-04-30	5.050	5.670000	5.0000	5.490	+6.602%	195,930	-17.668%
2025-04-29	4.790	5.200000	4.7800	5.150	+7.292%	164,662	-12.233%
2025-04-28	4.750	4.900000	4.6000	4.800	+1.480%	86,394	-5.833%
2025-04-25	4.850	4.890000	4.6150	4.730	-3.272%	104,433	-4.440%
2025-04-24	4.560	4.990000	4.5000	4.890	+7.237%	139,695	-7.566%
2025-04-23	4.510	4.900000	4.5000	4.560	+4.348%	290,161	-0.877%
2025-04-22	4.550	4.600000	4.1850	4.370	-1.577%	200,111	+3.432%
2025-04-21	3.940	4.470000	3.9400	4.440	+11.839%	191,309	+1.802%
2025-04-17	3.920	4.123400	3.8950	3.970	+1.276%	85,842	+13.854%
2025-04-16	4.150	4.300000	3.8700	3.920	-7.329%	119,488	+15.306%
2025-04-15	4.200	4.340000	4.1415	4.230	+0.714%	87,144	+6.856%
2025-04-14	4.220	4.400000	4.0550	4.200	+0.962%	147,517	+7.619%
2025-04-11	3.720	4.170000	3.7200	4.160	+12.129%	181,955	+8.654%
2025-04-10	3.560	3.750000	3.4500	3.710	+2.486%	145,889	+21.833%
2025-04-09	3.420	3.790000	3.1301	3.620	+4.323%	238,652	+24.862%
2025-04-08	3.790	3.902800	3.4200	3.470	-2.801%	142,383	+30.259%
2025-04-07	3.630	3.760000	3.3750	3.570	-6.299%	310,488	+26.611%
2025-04-04	3.950	3.950000	3.6500	3.810	-4.988%	226,646	+18.635%
2025-04-03	4.010	4.198000	3.9650	4.010	-5.201%	232,365	+12.718%
2025-04-02	4.080	4.380000	4.0500	4.230	+2.174%	214,232	+6.856%
2025-04-01	4.300	4.363900	4.1100	4.140	-3.721%	153,894	+9.179%
2025-03-31	4.320	4.385000	4.1600	4.300	-3.587%	206,507	+5.116%
2025-03-28	4.840	4.890000	4.3800	4.460	-7.851%	205,489	+1.345%
2025-03-27	4.700	4.950000	4.6200	4.840	+3.419%	227,651	-6.612%
2025-03-26	5.000	5.085000	4.6517	4.680	-6.212%	231,456	-3.419%
2025-03-25	5.240	5.270000	4.9550	4.990	-4.771%	194,039	-9.419%
2025-03-24	5.300	5.330000	5.1163	5.240	+0.576%	134,208	-13.740%
2025-03-21	5.230	5.370000	5.1600	5.210	-1.883%	174,268	-13.244%
2025-03-20	5.280	5.530000	5.1100	5.310	+2.312%	192,190	-14.878%
2025-03-19	5.230	5.428100	5.1468	5.190	-0.575%	222,310	-12.909%
2025-03-18	5.560	5.620000	5.1200	5.220	-7.611%	236,317	-13.410%
2025-03-17	5.520	5.710000	5.4000	5.650	+2.914%	201,037	-20.000%
2025-03-14	5.440	5.640000	5.4300	5.490	+2.045%	152,863	-17.668%
2025-03-13	5.410	5.630000	5.2550	5.380	-0.186%	238,690	-15.985%
2025-03-12	5.470	5.635500	5.3000	5.390	+0.748%	231,731	-16.141%
2025-03-11	5.250	5.420000	5.0200	5.350	+1.326%	248,015	-15.514%
2025-03-10	5.280	5.399300	5.0400	5.280	-1.676%	246,797	-14.394%
2025-03-07	5.430	5.580000	5.3400	5.370	-1.287%	197,326	-15.829%
2025-03-06	5.550	5.700000	5.2700	5.440	-4.225%	314,442	-16.912%
2025-03-05	5.650	5.840000	5.4402	5.680	+2.712%	315,213	-20.423%
2025-03-04	5.470	5.600000	4.9342	5.530	-0.896%	619,643	-18.264%
2025-03-03	6.000	6.620000	5.5300	5.580	-5.902%	481,516	-18.996%
2025-02-28	5.690	6.010000	5.5650	5.930	+4.586%	328,687	-23.777%
2025-02-27	5.740	6.030000	5.5835	5.670	-2.241%	291,799	-20.282%
2025-02-26	5.600	5.850000	5.5000	5.800	+4.317%	288,086	-22.069%
2025-02-25	5.670	5.730000	5.4100	5.560	-2.797%	353,936	-18.705%
2025-02-24	5.980	5.980000	5.6200	5.720	-4.027%	361,166	-20.979%
2025-02-21	6.190	6.277500	5.8600	5.960	-3.247%	497,408	-24.161%
2025-02-20	6.280	6.381800	6.0900	6.160	-1.440%	162,987	-26.623%
2025-02-19	5.970	6.550000	5.9600	6.250	+4.341%	530,510	-27.680%
2025-02-18	6.210	6.249900	5.9600	5.990	-1.480%	414,345	-24.541%
2025-02-14	6.240	6.280000	6.0350	6.080	-1.935%	484,041	-25.658%
2025-02-13	5.720	6.280000	5.6973	6.200	+12.933%	553,376	-27.097%
2025-02-12	5.330	5.560000	4.5500	5.490	+2.045%	405,823	-17.668%
2025-02-11	5.960	5.960000	5.2900	5.380	-10.033%	524,840	-15.985%
2025-02-10	6.270	6.270000	5.7750	5.980	-2.606%	389,193	-24.415%
2025-02-07	6.500	6.636800	6.0900	6.140	-5.972%	299,236	-26.384%
2025-02-06	6.860	7.060000	6.4300	6.530	-4.532%	345,898	-30.781%
2025-02-05	6.380	6.850000	6.0800	6.840	+8.228%	538,688	-33.918%
2025-02-04	6.250	6.480000	6.0400	6.320	+1.771%	403,559	-28.481%
2025-02-03	5.870	6.280000	5.8100	6.210	+2.475%	322,584	-27.214%
2025-01-31	6.750	6.770000	6.0100	6.060	-9.552%	752,062	-25.413%
2025-01-30	5.860	7.010000	5.8200	6.700	+15.917%	1,105,298	-32.537%
2025-01-29	5.750	5.950000	5.6900	5.780	0.000%	166,773	-21.799%
2025-01-28	5.680	5.860000	5.5500	5.780	+1.940%	283,378	-21.799%
2025-01-27	5.620	6.000000	5.5701	5.670	-0.526%	443,886	-20.282%
2025-01-24	5.880	6.010000	5.6800	5.700	-2.896%	381,840	-20.702%
2025-01-23	5.930	6.250000	5.8400	5.870	-2.329%	486,901	-22.998%
2025-01-22	5.700	6.100000	5.5600	6.010	+5.439%	545,386	-24.792%
2025-01-21	5.550	5.840000	5.5200	5.700	+3.448%	392,558	-20.702%
2025-01-17	5.350	5.889999	5.2500	5.510	+3.184%	720,373	-17.967%
2025-01-16	5.800	5.820000	5.3400	5.340	-8.247%	741,536	-15.356%
2025-01-15	5.950	6.027100	5.6900	5.820	-0.852%	838,785	-22.337%
2025-01-14	6.680	6.725000	5.8500	5.870	-12.257%	1,306,154	-22.998%
2025-01-13	6.880	6.990000	6.3000	6.690	-5.106%	1,124,727	-32.436%
2025-01-10	7.120	7.430000	6.5713	7.050	+0.858%	2,418,449	-35.887%
2025-01-08	8.740	9.730000	6.8100	6.990	-60.531%	6,639,318	-35.336%
2025-01-07	21.170	21.268700	16.9350	17.710	-15.141%	682,469	-74.478%
2025-01-06	19.820	21.060000	19.6400	20.870	+8.303%	437,212	-78.342%
2025-01-03	21.490	22.250000	18.8000	19.270	-8.630%	444,853	-76.544%
2025-01-02	21.530	22.520000	21.0000	21.090	-1.356%	291,379	-78.568%
2024-12-31	20.980	21.700000	19.9200	21.380	+2.053%	286,329	-78.859%
2024-12-30	22.120	22.120000	20.9000	20.950	-5.843%	314,391	-78.425%
2024-12-27	22.560	22.985000	21.8250	22.250	-1.111%	176,199	-79.685%
2024-12-26	21.700	22.845300	21.7000	22.500	+3.639%	117,285	-79.911%
2024-12-24	22.190	22.630000	21.4400	21.710	-1.854%	190,809	-79.180%
2024-12-23	21.580	22.350000	20.7650	22.120	+2.550%	206,668	-79.566%
2024-12-20	21.120	22.199200	20.9950	21.570	+0.186%	202,267	-79.045%
2024-12-19	21.030	21.710000	20.1150	21.530	+2.475%	173,571	-79.006%
2024-12-18	22.600	22.840000	20.6000	21.010	-6.414%	211,919	-78.486%
2024-12-17	21.810	23.110000	21.5800	22.450	+4.662%	284,291	-79.866%
2024-12-16	20.610	21.810000	19.4100	21.450	+4.126%	144,857	-78.928%
2024-12-13	20.080	20.700000	19.5300	20.600	+0.635%	162,922	-78.058%
2024-12-12	22.110	22.540000	20.2100	20.470	-8.901%	155,132	-77.919%
2024-12-11	22.320	23.370000	21.5100	22.470	+0.717%	123,978	-79.884%
2024-12-10	22.470	22.470000	21.7300	22.310	-0.402%	78,821	-79.740%
2024-12-09	23.080	23.220000	21.4400	22.400	-0.356%	148,122	-79.821%
2024-12-06	23.040	23.890000	22.4250	22.480	+4.412%	189,379	-79.893%
2024-12-05	22.630	23.050000	20.7300	21.530	-6.756%	245,900	-79.006%
2024-12-04	22.670	24.010000	22.3300	23.090	-2.244%	172,554	-80.424%
2024-12-03	24.250	26.050000	23.5200	23.620	-1.460%	124,048	-80.864%
2024-12-02	23.440	24.310000	22.3000	23.970	+5.085%	359,342	-81.143%
2024-11-29	23.290	24.267200	22.7000	22.810	-1.850%	66,164	-80.184%
2024-11-27	22.660	23.850000	22.6600	23.240	+2.696%	184,756	-80.551%
2024-11-26	22.730	23.185000	22.2601	22.630	-0.440%	226,751	-80.027%
2024-11-25	22.370	23.600000	22.0547	22.730	+3.084%	162,052	-80.114%
2024-11-22	21.950	22.545000	21.8500	22.050	+0.962%	185,150	-79.501%
2024-11-21	21.000	22.130000	20.6250	21.840	+4.099%	158,621	-79.304%
2024-11-20	20.480	21.000000	19.7900	20.980	+1.402%	214,258	-78.456%
2024-11-19	19.740	21.553000	19.2400	20.690	+3.347%	222,638	-78.154%
2024-11-18	20.330	20.515000	19.1200	20.020	-2.007%	201,872	-77.423%
2024-11-15	22.100	22.290000	19.7700	20.430	-7.557%	288,277	-77.876%
2024-11-14	22.810	23.620000	21.6600	22.100	-3.070%	330,381	-79.548%
2024-11-13	24.220	24.900000	22.7100	22.800	-4.483%	134,118	-80.175%
2024-11-12	24.650	24.828400	23.2500	23.870	-3.478%	190,243	-81.064%
2024-11-11	24.900	25.270300	23.7006	24.730	+0.815%	277,013	-81.723%
2024-11-08	22.000	24.700000	22.0000	24.530	+8.109%	268,769	-81.574%
2024-11-07	23.540	24.610000	22.5500	22.690	-4.262%	318,471	-80.079%
2024-11-06	23.350	23.970000	21.7501	23.700	+5.804%	307,398	-80.928%
2024-11-05	21.980	22.580000	21.8000	22.400	+1.680%	150,746	-79.821%
2024-11-04	21.510	22.310000	21.0000	22.030	+3.573%	219,629	-79.483%
2024-11-01	21.440	22.145000	20.9300	21.270	+0.425%	201,369	-78.749%
2024-10-31	21.570	22.050000	20.9200	21.180	-2.665%	170,826	-78.659%
2024-10-30	22.300	23.040000	21.7600	21.760	-2.640%	90,257	-79.228%
2024-10-29	22.090	22.490000	21.2200	22.350	+1.499%	192,026	-79.776%
2024-10-28	19.780	22.120000	19.7800	22.020	+12.634%	332,609	-79.473%
2024-10-25	19.960	20.110000	19.1000	19.550	-1.759%	119,018	-76.880%
2024-10-24	20.060	20.190000	19.3600	19.900	-0.251%	118,068	-77.286%
2024-10-23	19.930	20.070000	18.8800	19.950	-0.647%	233,208	-77.343%
2024-10-22	19.870	20.170000	18.7810	20.080	+0.905%	244,101	-77.490%
2024-10-21	20.190	21.360000	19.7400	19.900	-0.699%	377,751	-77.286%
2024-10-18	20.200	21.860000	19.7150	20.040	+1.059%	645,134	-77.445%
2024-10-17	18.530	20.320000	18.5300	19.830	+9.076%	528,312	-77.206%
2024-10-16	18.300	18.650000	17.7700	18.180	-0.547%	177,178	-75.138%
2024-10-15	16.620	18.850000	16.6000	18.280	+10.253%	546,825	-75.274%
2024-10-14	15.170	19.609900	15.0600	16.580	+10.460%	1,846,151	-72.738%
2024-10-11	14.690	15.470000	14.6191	15.010	+1.970%	169,208	-69.887%
2024-10-10	15.000	15.055000	14.4200	14.720	-2.517%	149,177	-69.293%
2024-10-09	15.900	15.900000	15.0420	15.100	-4.912%	216,042	-70.066%
2024-10-08	15.700	16.300000	15.5600	15.880	+0.189%	141,219	-71.537%
2024-10-07	16.080	16.130000	15.3600	15.850	-1.430%	164,224	-71.483%
2024-10-04	16.660	16.900000	15.7700	16.080	-1.772%	109,302	-71.891%
2024-10-03	16.810	17.005000	16.1300	16.370	-3.762%	82,273	-72.389%
2024-10-02	17.130	17.230000	16.4000	17.010	-1.676%	187,517	-73.427%
2024-10-01	18.360	18.883600	17.1200	17.300	-8.028%	314,770	-73.873%
2024-09-30	18.720	19.350000	18.5600	18.810	-0.106%	121,349	-75.970%
2024-09-27	19.070	19.070000	18.3650	18.830	-0.053%	116,372	-75.996%
2024-09-26	18.780	18.980000	18.0100	18.840	+3.346%	207,991	-76.008%
2024-09-25	21.660	23.320000	17.3700	18.230	-16.338%	691,965	-75.206%
2024-09-24	21.810	22.540000	20.0550	21.790	+1.184%	295,790	-79.257%
2024-09-23	24.000	24.000000	21.4900	21.535	-9.820%	340,681	-79.011%
2024-09-20	23.890	24.380000	22.1800	23.880	-0.125%	403,489	-81.072%
2024-09-19	23.140	24.010000	22.6400	23.910	+5.145%	143,672	-81.096%
2024-09-18	22.890	24.150000	22.2500	22.740	-1.001%	186,625	-80.123%
2024-09-17	23.130	23.740000	21.8700	22.970	+0.131%	95,950	-80.322%
2024-09-16	22.670	23.640000	22.2200	22.940	+0.835%	400,650	-80.296%
2024-09-13	21.490	22.980000	20.7800	22.750	+5.962%	114,910	-80.132%
2024-09-12	20.800	21.840000	20.6600	21.470	+3.946%	96,223	-78.947%
2024-09-11	20.150	20.800000	19.3700	20.655	+1.799%	126,008	-78.117%
2024-09-10	19.140	20.460000	18.6200	20.290	+5.130%	95,404	-77.723%
2024-09-09	19.400	19.930000	19.0100	19.300	+3.596%	95,807	-76.580%
2024-09-06	18.990	19.405000	18.5600	18.630	-2.715%	97,367	-75.738%
2024-09-05	19.530	20.290000	18.8800	19.150	-1.340%	215,203	-76.397%
2024-09-04	18.980	20.210000	18.3600	19.410	+1.199%	409,967	-76.713%
2024-09-03	21.890	22.055000	18.3301	19.180	-12.018%	248,957	-76.434%
2024-08-30	20.140	22.150000	19.7400	21.800	+8.512%	165,625	-79.266%
2024-08-29	19.990	21.710000	19.9700	20.090	+0.702%	413,687	-77.501%
2024-08-28	20.250	20.569900	19.8200	19.950	-1.481%	109,305	-77.343%
2024-08-27	19.860	20.350000	19.5700	20.250	+1.301%	109,067	-77.679%
2024-08-26	19.480	20.090000	18.9800	19.990	+3.629%	182,422	-77.389%
2024-08-23	18.280	19.390000	18.2800	19.290	+6.222%	135,476	-76.568%
2024-08-22	18.790	19.050000	18.1400	18.160	-3.507%	50,267	-75.110%
2024-08-21	18.710	18.960000	18.0100	18.820	+0.481%	69,017	-75.983%
2024-08-20	18.780	19.000000	18.0200	18.730	-0.531%	99,047	-75.868%
2024-08-19	18.000	19.085000	17.6600	18.830	+4.148%	303,389	-75.996%
2024-08-16	18.170	18.390000	17.4200	18.080	-0.110%	117,140	-75.000%
2024-08-15	18.110	18.695000	17.7900	18.100	+0.667%	210,674	-75.028%
2024-08-14	19.220	19.490000	17.8000	17.980	-4.615%	139,108	-74.861%
2024-08-13	17.130	19.990000	16.8000	18.850	+12.403%	251,026	-76.021%
2024-08-12	16.430	17.430000	16.1501	16.770	+2.632%	94,827	-73.047%
2024-08-09	16.340	16.530000	15.7700	16.340	-0.487%	81,129	-72.338%
2024-08-08	16.600	16.989900	15.8700	16.420	+0.922%	258,352	-72.473%
2024-08-07	16.950	17.160000	16.1900	16.270	-2.106%	95,568	-72.219%
2024-08-06	16.760	17.560000	16.4000	16.620	+0.605%	141,445	-72.804%
2024-08-05	15.310	16.640000	15.1800	16.520	-1.784%	242,885	-72.639%
2024-08-02	16.730	17.590000	15.6200	16.820	-2.999%	140,095	-73.127%
2024-08-01	18.430	18.780000	17.1700	17.340	-6.220%	150,427	-73.933%
2024-07-31	18.430	18.730000	17.6700	18.490	+0.163%	204,723	-75.554%
2024-07-30	20.200	20.255000	17.5000	18.460	-8.659%	310,954	-75.515%
2024-07-29	20.510	20.625000	19.4700	20.210	-1.846%	184,144	-77.635%
2024-07-26	21.290	21.635000	20.3300	20.590	-3.151%	194,480	-78.048%
2024-07-25	20.790	21.290000	20.5100	21.260	+2.458%	110,058	-78.739%
2024-07-24	21.400	21.780000	20.2100	20.750	-3.757%	163,512	-78.217%
2024-07-23	21.160	21.880000	20.5200	21.560	+1.890%	274,191	-79.035%
2024-07-22	20.230	21.288000	20.2000	21.160	+4.545%	330,619	-78.639%
2024-07-19	20.910	21.241500	20.2000	20.240	-3.250%	174,376	-77.668%
2024-07-18	20.970	21.830000	20.3095	20.920	-0.759%	215,825	-78.394%
2024-07-17	21.200	22.150000	20.7500	21.080	-2.407%	162,207	-78.558%
2024-07-16	20.060	21.945000	19.9300	21.600	+8.434%	371,879	-79.074%
2024-07-15	19.000	20.520000	19.0000	19.920	+4.293%	179,163	-77.309%
2024-07-12	20.060	20.520000	19.0150	19.100	-4.738%	153,438	-76.335%
2024-07-11	20.140	20.488700	19.8100	20.050	+0.906%	251,733	-77.456%
2024-07-10	21.470	21.490000	19.1400	19.870	-6.757%	446,745	-77.252%
2024-07-09	21.910	21.970000	20.4700	21.310	+0.900%	112,332	-78.789%
2024-07-08	23.690	23.690000	20.8900	21.120	-0.095%	139,631	-78.598%
2024-07-05	22.080	22.300000	20.4450	21.140	-4.818%	154,022	-78.619%
2024-07-03	22.920	23.990000	22.1900	22.210	-2.502%	86,634	-79.649%
2024-07-02	22.810	23.834900	22.7250	22.780	-1.556%	95,470	-80.158%
2024-07-01	22.450	23.590000	21.5250	23.140	+1.938%	95,261	-80.467%
2024-06-28	21.890	23.490000	20.9700	22.700	+3.135%	1,594,453	-80.088%
2024-06-27	22.490	22.960000	20.9800	22.010	+4.909%	159,030	-79.464%
2024-06-26	21.050	21.050000	19.1100	20.980	-1.502%	142,252	-78.456%
2024-06-25	22.420	23.090000	21.2000	21.300	-5.333%	85,062	-78.779%
2024-06-24	22.160	22.605000	21.8900	22.500	+1.718%	79,557	-79.911%
2024-06-21	22.000	22.210000	21.4700	22.120	+1.189%	75,587	-79.566%
2024-06-20	22.990	23.180000	20.5000	21.860	-5.735%	122,850	-79.323%
2024-06-18	24.300	24.640000	22.8100	23.190	-4.646%	190,097	-80.509%
2024-06-17	24.870	25.030000	24.0500	24.320	-2.798%	64,101	-81.414%
2024-06-14	24.400	25.245000	23.9000	25.020	+2.794%	72,416	-81.934%
2024-06-13	23.990	24.980000	23.7813	24.340	+1.417%	65,280	-81.430%
2024-06-12	24.270	25.400000	23.9450	24.000	+0.042%	104,554	-81.167%
2024-06-11	23.720	24.140000	23.3600	23.990	+0.167%	99,740	-81.159%
2024-06-10	24.410	24.410000	23.5300	23.950	-2.325%	83,078	-81.127%
2024-06-07	25.010	25.325000	23.6200	24.520	-3.503%	116,725	-81.566%
2024-06-06	26.330	26.835000	24.9000	25.410	-3.089%	73,398	-82.212%
2024-06-05	24.570	26.380000	24.2800	26.220	+6.933%	286,193	-82.761%
2024-06-04	25.040	25.519400	24.3200	24.520	-2.466%	66,163	-81.566%
2024-06-03	26.050	26.580000	24.5600	25.140	-3.159%	52,312	-82.021%
2024-05-31	24.100	25.960000	24.1000	25.960	+7.718%	71,315	-82.589%
2024-05-30	24.200	24.760000	23.6601	24.100	-0.495%	105,441	-81.245%
2024-05-29	23.560	24.435000	23.5600	24.220	+1.001%	70,456	-81.338%
2024-05-28	24.150	24.980000	23.3301	23.980	+0.251%	130,035	-81.151%
2024-05-24	23.800	24.325600	23.1864	23.920	+0.420%	143,905	-81.104%
2024-05-23	23.960	24.387000	23.4300	23.820	0.000%	186,483	-81.024%
2024-05-22	23.950	24.305000	23.3500	23.820	+3.117%	93,709	-81.024%
2024-05-21	22.860	23.250000	22.1350	23.100	-0.560%	109,083	-80.433%
2024-05-20	23.220	23.360000	22.6208	23.230	+0.912%	35,119	-80.542%
2024-05-17	22.800	23.695000	22.5800	23.020	+0.766%	65,738	-80.365%
2024-05-16	21.770	23.045100	21.7700	22.845	+5.764%	77,712	-80.214%
2024-05-15	20.600	21.814000	20.6000	21.600	+3.250%	101,371	-79.074%
2024-05-14	20.610	21.685000	20.6100	20.920	+0.771%	39,212	-78.394%
2024-05-13	21.290	22.020000	20.6300	20.760	-2.672%	35,493	-78.227%
2024-05-10	21.660	22.389900	20.6301	21.330	-0.420%	53,381	-78.809%
2024-05-09	21.100	22.680000	21.1000	21.420	+1.085%	40,422	-78.898%
2024-05-08	23.000	23.270000	21.1300	21.190	-6.939%	53,001	-78.669%
2024-05-07	22.340	24.670000	22.2882	22.770	+1.471%	48,296	-80.149%
2024-05-06	26.180	26.180000	21.8000	22.440	-8.483%	110,761	-79.857%
2024-05-03	24.370	25.095000	24.0411	24.520	+2.252%	58,055	-81.566%
2024-05-02	24.150	24.150000	23.1700	23.980	-0.042%	59,567	-81.151%
2024-05-01	24.360	25.360000	23.8700	23.990	+0.503%	79,875	-81.159%
2024-04-30	21.880	24.160000	21.4600	23.870	+8.896%	90,969	-81.064%
2024-04-29	20.570	22.266300	20.5700	21.920	+7.451%	35,469	-79.380%
2024-04-26	21.180	21.559900	20.1500	20.400	-3.683%	52,241	-77.843%
2024-04-25	21.500	21.569800	20.5500	21.180	-3.858%	72,554	-78.659%
2024-04-24	21.880	22.570000	21.4014	22.030	-0.362%	44,701	-79.483%
2024-04-23	22.370	24.610000	21.8500	22.110	-1.821%	77,665	-79.557%
2024-04-22	21.530	23.320000	21.3450	22.520	+4.308%	86,432	-79.929%
2024-04-19	23.210	23.580000	21.4300	21.590	-6.980%	64,582	-79.064%
2024-04-18	23.690	23.850000	21.8500	23.210	-2.561%	120,088	-80.526%
2024-04-17	24.040	24.535400	23.3500	23.820	-1.448%	71,952	-81.024%
2024-04-16	26.260	26.280000	24.1700	24.170	-8.099%	87,145	-81.299%
2024-04-15	27.710	27.885000	25.3700	26.300	-5.123%	107,348	-82.814%
2024-04-12	29.110	29.110000	27.5800	27.720	-4.677%	40,382	-83.694%
2024-04-11	28.260	29.360000	28.2200	29.080	+4.080%	54,878	-84.457%
2024-04-10	29.000	29.220000	27.5000	27.940	-5.544%	66,928	-83.822%
2024-04-09	29.830	30.259900	29.1171	29.580	-1.400%	63,074	-84.719%
2024-04-08	29.800	30.700000	29.2791	30.000	+1.695%	66,023	-84.933%
2024-04-05	27.520	29.770000	26.9750	29.500	+7.117%	53,099	-84.678%
2024-04-04	27.450	29.655000	27.0700	27.540	+1.624%	69,842	-83.588%
2024-04-03	27.710	28.939900	27.0100	27.100	+3.435%	63,731	-83.321%
2024-04-02	28.350	28.370000	26.0900	26.200	-7.420%	96,682	-82.748%
2024-04-01	30.530	31.010000	28.1750	28.300	-3.610%	164,722	-84.028%
2024-03-28	29.990	31.000000	29.3600	29.360	+1.874%	95,945	-84.605%
2024-03-27	27.830	29.485000	27.3600	28.820	+3.335%	69,788	-84.316%
2024-03-26	28.140	28.605000	27.3600	27.890	+0.686%	80,735	-83.793%
2024-03-25	29.300	29.300000	26.8913	27.700	-5.234%	135,009	-83.682%
2024-03-22	30.060	30.165000	29.0400	29.230	-1.483%	55,779	-84.536%
2024-03-21	27.800	30.285000	27.8000	29.670	+8.009%	129,863	-84.766%
2024-03-20	26.010	27.470000	26.0100	27.470	+4.688%	113,471	-83.546%
2024-03-19	24.540	26.960000	24.0976	26.240	+5.551%	98,630	-82.774%
2024-03-18	25.120	25.360000	24.1000	24.860	-0.877%	112,290	-81.818%
2024-03-15	24.250	25.587500	24.2500	25.080	+2.998%	348,747	-81.978%
2024-03-14	27.240	27.450000	24.2500	24.350	-9.108%	117,668	-81.437%
2024-03-13	25.680	27.290000	24.7427	26.790	+3.038%	61,811	-83.128%
2024-03-12	26.720	26.780000	23.3500	26.000	-1.961%	220,864	-82.615%
2024-03-11	27.150	27.950000	26.0300	26.520	-3.739%	120,282	-82.956%
2024-03-08	24.800	27.960000	24.3800	27.550	+3.184%	101,251	-83.593%
2024-03-07	27.500	27.999900	25.7500	26.700	-0.743%	173,075	-83.071%
2024-03-06	25.000	27.070000	24.1100	26.900	+8.206%	165,788	-83.197%
2024-03-05	22.260	25.600000	22.1400	24.860	+11.580%	186,713	-81.818%
2024-03-04	23.580	23.580000	21.5400	22.280	+0.906%	128,907	-79.713%
2024-03-01	21.440	22.080000	20.6201	22.080	+3.906%	120,224	-79.529%
2024-02-29	20.070	21.560000	19.7139	21.250	+6.250%	68,261	-78.729%
2024-02-28	20.920	20.920000	19.0732	20.000	-4.898%	125,036	-77.400%
2024-02-27	21.070	22.218800	20.7600	21.030	+1.106%	123,243	-78.507%
2024-02-26	20.870	21.280000	20.0200	20.800	+2.767%	378,010	-78.269%
2024-02-23	19.240	20.679900	18.6000	20.240	+4.330%	155,437	-77.668%
2024-02-22	19.060	19.650000	19.0000	19.400	+2.591%	105,338	-76.701%
2024-02-21	19.180	19.590000	18.8600	18.910	-2.726%	44,333	-76.097%
2024-02-20	19.320	19.500000	18.5544	19.440	+2.640%	61,789	-76.749%
2024-02-16	17.910	19.760000	17.9100	18.940	+5.515%	100,916	-76.135%
2024-02-15	17.410	18.880000	17.0100	17.950	+2.689%	113,712	-74.819%
2024-02-14	17.730	17.860000	17.2700	17.480	-1.908%	49,884	-74.142%
2024-02-13	17.900	17.900000	16.6010	17.820	+4.516%	111,202	-74.635%
2024-02-12	18.100	18.100000	16.7000	17.050	-3.070%	91,447	-73.490%
2024-02-09	17.570	17.900000	16.2301	17.590	+1.325%	82,129	-74.304%
2024-02-08	18.590	18.630000	16.0701	17.360	-0.800%	139,924	-73.963%
2024-02-07	16.930	17.990000	15.5000	17.500	+18.004%	474,138	-74.171%
2024-02-06	14.380	16.185800	13.9600	14.830	+14.517%	408,536	-69.521%
2024-02-05	12.050	13.590000	11.5100	12.950	+7.648%	54,414	-65.097%
2024-02-02	12.130	12.190000	11.2500	12.030	-1.474%	32,469	-62.427%
2024-02-01	11.840	12.500000	11.5527	12.210	+3.650%	102,438	-62.981%
2024-01-31	11.740	12.500000	10.9701	11.780	+1.377%	149,696	-61.630%
2024-01-30	11.200	11.660000	11.1800	11.620	+3.565%	84,091	-61.102%
2024-01-29	11.630	11.640000	11.2000	11.220	-4.103%	26,542	-59.715%
2024-01-26	11.560	11.940000	11.2600	11.700	+3.908%	46,357	-61.368%
2024-01-25	10.710	11.470000	10.7100	11.260	+4.259%	29,482	-59.858%
2024-01-24	10.885	10.982500	10.4050	10.800	-1.189%	31,556	-58.148%
2024-01-23	11.690	11.719900	10.7200	10.930	-5.857%	51,759	-58.646%
2024-01-22	10.820	11.800000	10.4200	11.610	+5.354%	150,488	-61.068%
2024-01-19	12.200	12.200000	10.8650	11.020	-9.300%	169,302	-58.984%
2024-01-18	11.290	14.760000	10.9000	12.150	+14.192%	868,210	-62.798%
2024-01-17	8.950	10.750000	8.8750	10.640	+18.883%	282,401	-57.519%
2024-01-16	8.530	8.990000	8.5300	8.950	+6.675%	80,138	-49.497%
2024-01-12	7.870	8.500000	7.6600	8.390	+8.679%	138,019	-46.126%
2024-01-11	7.250	7.900000	7.1050	7.720	+8.579%	104,357	-41.451%
2024-01-10	6.630	7.160000	6.6123	7.110	+7.240%	24,311	-36.428%
2024-01-09	6.910	7.000000	6.6300	6.630	-5.286%	30,870	-31.825%
2024-01-08	7.130	7.218700	6.9219	7.000	-0.709%	31,941	-35.429%
2024-01-05	7.010	7.069900	6.7516	7.050	+0.571%	27,310	-35.887%
2024-01-04	6.730	7.349200	6.5000	7.010	+0.286%	77,836	-35.521%
2024-01-03	6.666	7.118000	6.6440	6.990	+2.703%	41,530	-35.336%
2024-01-02	6.845	7.099000	6.4100	6.806	-13.739%	104,869	-33.588%
2023-12-29	7.690	8.179000	7.3510	7.890	+9.904%	151,733	-42.712%
2023-12-28	6.299	7.364000	6.2000	7.179	+16.353%	58,125	-37.039%
2023-12-27	5.800	6.200000	5.8000	6.170	+6.821%	39,337	-26.742%
2023-12-26	5.020	5.800000	5.0200	5.776	+11.077%	44,042	-21.745%
2023-12-22	5.797	5.800000	5.0000	5.200	-6.525%	115,999	-13.077%
2023-12-21	5.400	5.600000	5.2000	5.563	+0.597%	66,684	-18.749%
2023-12-20	5.400	5.677000	5.3000	5.530	+7.233%	128,459	-18.264%
2023-12-19	4.600	5.480000	4.4000	5.157	+12.109%	174,684	-12.352%
2023-12-18	4.900	5.120000	4.5500	4.600	-4.919%	84,771	-1.739%
2023-12-15	4.700	5.000000	4.7000	4.838	-1.063%	69,655	-6.573%
2023-12-14	4.358	4.936000	4.2350	4.890	+15.466%	142,768	-7.566%
2023-12-13	4.916	4.916000	4.0000	4.235	-5.721%	1,024,768	+6.730%
2023-12-12	4.730	4.880000	4.2040	4.492	-8.513%	127,722	+0.623%
2023-12-11	5.292	5.300000	4.7495	4.910	-3.725%	214,741	-7.943%
2023-12-08	5.000	5.281000	4.8240	5.100	-1.942%	200,854	-11.373%
2023-12-07	6.000	6.099000	5.2000	5.201	-13.172%	49,665	-13.094%
2023-12-06	6.000	6.293000	5.6100	5.990	+1.439%	13,013	-24.541%
2023-12-05	6.398	6.400000	5.9000	5.905	-1.518%	14,540	-23.455%
2023-12-04	6.500	6.500000	5.5000	5.996	-4.033%	26,509	-24.616%
2023-12-01	6.200	6.500000	6.0000	6.248	+1.610%	14,657	-27.657%
2023-11-30	6.353	6.357000	5.9100	6.149	+4.220%	64,078	-26.492%
2023-11-29	6.824	6.824000	5.9000	5.900	-9.217%	26,884	-23.390%
2023-11-28	6.600	6.999000	6.2500	6.499	-0.123%	9,877	-30.451%
2023-11-27	6.430	6.999000	6.4300	6.507	-0.899%	52,883	-30.536%
2023-11-24	6.400	6.600000	6.2500	6.566	+5.461%	161,424	-31.161%
2023-11-22	6.410	6.599900	6.2000	6.226	-2.871%	12,455	-27.401%
2023-11-21	6.450	6.600000	6.3000	6.410	0.000%	10,334	-29.485%
2023-11-20	6.397	6.500000	6.1210	6.410	+1.908%	9,729	-29.485%
2023-11-17	5.914	6.372000	5.8770	6.290	+2.778%	10,518	-28.140%
2023-11-16	5.620	6.247000	5.5700	6.120	+6.453%	17,858	-26.144%

.dark-mode .XWh0Dj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWh0Dj{ color: #333333; background-color: white; border: 2px solid #333333; }JSPRJasper Therapeutics, Inc. Common Stockstock NASDAQ

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ