Dark

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:30 PM EDT

0.7104USD-1.661%(-0.0120)268,466

0.5900Bid 0.8900Ask 0.3000Spread

Pre-market

Aug 25, 2026 8:47:30 AM EDT

0.6944USD-3.876%(-0.0280)2,722

After-hours

Aug 24, 2026 4:32:30 PM EDT

0.7050USD-1.122%(-0.0080)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	0.7300	0.730000	0.710400	0.7104	-1.661%	268,466	0.000%
2026-08-24	0.7300	0.735300	0.673500	0.7224	+0.894%	354,236	-1.661%
2026-08-21	0.6800	0.735700	0.675000	0.7160	+3.588%	780,849	-0.782%
2026-08-20	0.7351	0.760000	0.677700	0.6912	-7.420%	2,336,050	+2.778%
2026-08-19	0.7440	0.809800	0.720100	0.7466	-0.453%	294,283	-4.849%
2026-08-18	0.8200	0.910000	0.660000	0.7500	-10.948%	1,997,468	-5.280%
2026-08-17	0.7700	0.916000	0.745500	0.8422	+6.594%	798,904	-15.649%
2026-08-14	0.8712	0.871200	0.777000	0.7901	-8.458%	569,470	-10.087%
2026-08-13	0.8110	0.943200	0.806110	0.8631	+4.758%	992,324	-17.692%
2026-08-12	0.9110	0.922800	0.801000	0.8239	-7.748%	653,426	-13.776%
2026-08-11	0.8183	0.970000	0.800410	0.8931	+11.721%	1,433,713	-20.457%
2026-08-10	0.7500	0.820000	0.716100	0.7994	+12.671%	613,170	-11.133%
2026-08-07	0.6515	0.750000	0.650100	0.7095	+9.813%	760,645	+0.127%
2026-08-06	0.6402	0.719900	0.630000	0.6461	-2.091%	650,929	+9.952%
2026-08-05	0.6655	0.668100	0.610000	0.6599	-0.841%	336,422	+7.653%
2026-08-04	0.6100	0.688700	0.590150	0.6655	+9.764%	718,808	+6.747%
2026-08-03	0.6300	0.639600	0.592800	0.6063	-3.762%	322,164	+17.170%
2026-07-31	0.6300	0.635100	0.550200	0.6300	+1.482%	523,816	+12.762%
2026-07-30	0.6000	0.640550	0.580700	0.6208	+3.449%	499,136	+14.433%
2026-07-29	0.6300	0.669890	0.600100	0.6001	-5.197%	199,390	+18.380%
2026-07-28	0.6700	0.670000	0.600000	0.6330	-8.829%	530,975	+12.227%
2026-07-27	0.6900	0.704600	0.630300	0.6943	+0.857%	509,138	+2.319%
2026-07-24	0.7049	0.739700	0.681000	0.6884	-5.582%	674,155	+3.196%
2026-07-23	0.7346	0.770000	0.708500	0.7291	-2.108%	527,185	-2.565%
2026-07-22	0.7600	0.809900	0.700000	0.7448	-3.273%	1,086,156	-4.619%
2026-07-21	0.7720	0.884900	0.760000	0.7700	-5.417%	1,720,696	-7.740%
2026-07-20	0.8697	0.869700	0.750000	0.8141	-8.011%	2,657,913	-12.738%
2026-07-17	0.7195	1.030000	0.580700	0.8850	+14.341%	29,907,281	-19.729%
2026-07-16	0.6756	0.810000	0.660100	0.7740	+11.850%	16,994,889	-8.217%
2026-07-15	0.7219	0.733600	0.620000	0.6920	-4.261%	620,439	+2.659%
2026-07-14	0.6170	0.760000	0.592700	0.7228	+18.901%	3,111,622	-1.716%
2026-07-13	0.6000	0.680000	0.580000	0.6079	+4.901%	1,348,426	+16.861%
2026-07-10	0.5900	0.680000	0.541410	0.5795	-0.327%	1,463,134	+22.588%
2026-07-09	0.5300	0.596000	0.505110	0.5814	+12.981%	471,827	+22.188%
2026-07-08	0.4816	0.568300	0.435100	0.5146	+6.830%	747,978	+38.049%
2026-07-07	0.4600	0.488100	0.444900	0.4817	+3.369%	196,673	+47.478%
2026-07-06	0.4491	0.475300	0.423101	0.4660	+8.802%	348,531	+52.446%
2026-07-02	0.4600	0.479900	0.423800	0.4283	-5.765%	221,974	+65.865%
2026-07-01	0.4294	0.470000	0.410410	0.4545	+7.957%	342,173	+56.304%
2026-06-30	0.3982	0.439290	0.364500	0.4210	+0.286%	266,512	+68.741%
2026-06-29	0.3490	0.419900	0.315100	0.4198	+23.109%	974,760	+69.223%
2026-06-26	0.4401	0.453700	0.340000	0.3410	-22.990%	1,353,035	+108.328%
2026-06-25	0.4908	0.518990	0.440000	0.4428	-9.743%	319,885	+60.434%
2026-06-24	0.5041	0.520500	0.480000	0.4906	+0.327%	279,370	+44.802%
2026-06-23	0.5000	0.504600	0.457000	0.4890	-2.493%	650,197	+45.276%
2026-06-22	0.4530	0.600000	0.453000	0.5015	+10.706%	1,678,679	+41.655%
2026-06-18	0.4659	0.476900	0.441400	0.4530	-3.903%	286,693	+56.821%
2026-06-17	0.4614	0.491300	0.441200	0.4714	+4.223%	202,549	+50.700%
2026-06-16	0.4700	0.473600	0.430800	0.4523	-5.869%	265,311	+57.064%
2026-06-15	0.4530	0.520500	0.453000	0.4805	+5.004%	509,283	+47.846%
2026-06-12	0.4600	0.479900	0.450100	0.4576	-1.803%	237,547	+55.245%
2026-06-11	0.4601	0.489700	0.455000	0.4660	+0.366%	196,775	+52.446%
2026-06-10	0.4460	0.492000	0.446000	0.4643	-0.365%	320,790	+53.005%
2026-06-09	0.4678	0.500000	0.420000	0.4660	-0.427%	407,273	+52.446%
2026-06-08	0.4965	0.505100	0.455100	0.4680	-5.013%	570,404	+51.795%
2026-06-05	0.4814	0.499900	0.470100	0.4927	+2.369%	558,801	+44.185%
2026-06-04	0.5233	0.592200	0.460400	0.4813	-9.581%	865,250	+47.600%
2026-06-03	0.5525	0.639800	0.490000	0.5323	-3.446%	1,639,987	+33.459%
2026-06-02	0.5940	0.610000	0.430000	0.5513	+3.201%	2,852,029	+28.859%
2026-06-01	0.8201	0.858051	0.534200	0.5342	-35.561%	2,486,892	+32.984%
2026-05-29	0.9090	0.914300	0.820100	0.8290	-6.896%	337,980	-14.306%
2026-05-28	0.8838	0.924000	0.880000	0.8904	-1.330%	230,766	-20.216%
2026-05-27	0.9270	0.956350	0.889600	0.9024	-1.118%	232,503	-21.277%
2026-05-26	0.9100	0.940500	0.880010	0.9126	+1.063%	114,555	-22.156%
2026-05-22	0.8800	1.019900	0.870000	0.9030	+3.484%	680,398	-21.329%
2026-05-21	0.8601	0.899900	0.833000	0.8726	+0.023%	99,332	-18.588%
2026-05-20	0.8200	0.878200	0.820000	0.8724	+6.611%	77,923	-18.569%
2026-05-19	0.8000	0.830400	0.765100	0.8183	+1.463%	158,827	-13.186%
2026-05-18	0.8650	0.865000	0.780000	0.8065	-5.129%	213,057	-11.916%
2026-05-15	0.9161	0.929900	0.805000	0.8501	-11.356%	661,756	-16.433%
2026-05-14	0.9220	0.959000	0.872600	0.9590	+4.228%	180,460	-25.923%
2026-05-13	0.9500	0.950000	0.880000	0.9201	+0.833%	264,467	-22.791%
2026-05-12	0.9411	0.941100	0.882100	0.9125	-3.152%	205,773	-22.148%
2026-05-11	0.9266	0.947000	0.880300	0.9422	+1.717%	213,500	-24.602%
2026-05-08	0.9000	0.961800	0.891400	0.9263	+1.970%	114,149	-23.308%
2026-05-07	0.9515	0.975400	0.900000	0.9084	-4.056%	154,751	-21.797%
2026-05-06	0.9800	0.999900	0.941000	0.9468	-2.018%	274,743	-24.968%
2026-05-05	1.0100	1.029900	0.936600	0.9663	-1.978%	193,879	-26.482%
2026-05-04	0.9646	0.997400	0.920101	0.9858	+5.966%	229,317	-27.937%
2026-05-01	0.9398	0.963200	0.919900	0.9303	-0.609%	222,701	-23.638%
2026-04-30	0.9100	0.946700	0.900500	0.9360	+5.133%	112,795	-24.103%
2026-04-29	0.9500	0.950000	0.858950	0.8903	-4.238%	129,991	-20.207%
2026-04-28	0.8999	0.987900	0.899900	0.9297	-0.022%	181,158	-23.588%
2026-04-27	0.8602	0.958090	0.848800	0.9299	+10.914%	354,055	-23.605%
2026-04-24	0.9000	0.907999	0.813300	0.8384	-7.369%	625,318	-15.267%
2026-04-23	1.0000	1.000000	0.900100	0.9051	-7.558%	212,122	-21.511%
2026-04-22	0.9818	1.000000	0.930000	0.9791	+1.990%	328,129	-27.444%
2026-04-21	1.0600	1.060000	0.960000	0.9600	-9.434%	371,540	-26.000%
2026-04-20	1.0300	1.120000	0.961400	1.0600	+3.922%	640,718	-32.981%
2026-04-17	1.0000	1.050000	0.961300	1.0200	+5.601%	457,200	-30.353%
2026-04-16	1.1100	1.110000	0.950000	0.9659	-8.010%	541,551	-26.452%
2026-04-15	0.9450	1.050000	0.891000	1.0500	+12.613%	499,585	-32.343%
2026-04-14	0.9400	0.959990	0.850000	0.9324	+1.458%	548,244	-23.810%
2026-04-13	0.7900	0.930000	0.783600	0.9190	+14.546%	627,027	-22.699%
2026-04-10	0.8500	0.868000	0.746900	0.8023	-2.586%	800,928	-11.455%
2026-04-09	0.7190	0.848300	0.706000	0.8236	+16.476%	1,332,308	-13.745%
2026-04-08	0.7000	0.716000	0.660000	0.7071	+5.885%	698,944	+0.467%
2026-04-07	0.6800	0.684300	0.623000	0.6678	-2.411%	1,036,376	+6.379%
2026-04-06	0.7200	0.720000	0.651100	0.6843	-0.538%	1,282,560	+3.814%
2026-04-02	0.7925	0.810990	0.686000	0.6880	-14.000%	891,071	+3.256%
2026-04-01	0.8872	0.918400	0.800000	0.8000	-8.697%	671,474	-11.200%
2026-03-31	0.8553	0.949200	0.806000	0.8762	-2.644%	664,818	-18.923%
2026-03-30	1.0900	1.090000	0.878000	0.9000	-14.286%	837,241	-21.067%
2026-03-27	1.1200	1.120000	1.040000	1.0500	-5.405%	526,938	-32.343%
2026-03-26	1.1100	1.145000	1.070000	1.1100	+1.835%	401,339	-36.000%
2026-03-25	1.1700	1.195000	1.090000	1.0900	-5.217%	315,314	-34.826%
2026-03-24	1.1900	1.200000	1.140000	1.1500	-3.361%	222,820	-38.226%
2026-03-23	1.2300	1.235000	1.170000	1.1900	-3.252%	256,605	-40.303%
2026-03-20	1.2200	1.269900	1.210000	1.2300	+0.820%	216,276	-42.244%
2026-03-19	1.2200	1.245000	1.180000	1.2200	0.000%	191,737	-41.770%
2026-03-18	1.2600	1.260000	1.200000	1.2200	-2.400%	257,864	-41.770%
2026-03-17	1.2200	1.270000	1.220000	1.2500	+0.806%	173,157	-43.168%
2026-03-16	1.2100	1.240000	1.170000	1.2400	+1.639%	255,604	-42.710%
2026-03-13	1.3000	1.330000	1.200000	1.2200	-3.937%	385,330	-41.770%
2026-03-12	1.3100	1.335000	1.260000	1.2700	-5.224%	234,469	-44.063%
2026-03-11	1.3800	1.395000	1.310000	1.3400	-2.190%	170,050	-46.985%
2026-03-10	1.3200	1.410000	1.309900	1.3700	+4.580%	447,810	-48.146%
2026-03-09	1.3800	1.390000	1.300000	1.3100	-5.072%	378,690	-45.771%
2026-03-06	1.3600	1.440000	1.350000	1.3800	+0.730%	1,174,074	-48.522%
2026-03-05	1.4300	1.430000	1.330000	1.3700	-3.521%	756,873	-48.146%
2026-03-04	1.3600	1.450000	1.320000	1.4200	+6.767%	314,552	-49.972%
2026-03-03	1.3200	1.360000	1.295000	1.3300	-1.481%	212,964	-46.586%
2026-03-02	1.3400	1.380000	1.320000	1.3500	-2.174%	110,811	-47.378%
2026-02-27	1.3500	1.400000	1.310000	1.3800	+0.730%	177,962	-48.522%
2026-02-26	1.4100	1.410000	1.355000	1.3700	-2.143%	119,591	-48.146%
2026-02-25	1.4000	1.420000	1.350000	1.4000	+1.449%	130,633	-49.257%
2026-02-24	1.3600	1.400000	1.330000	1.3800	+0.730%	196,060	-48.522%
2026-02-23	1.3400	1.400000	1.320000	1.3700	+3.788%	285,664	-48.146%
2026-02-20	1.3900	1.439300	1.270000	1.3200	-5.714%	208,559	-46.182%
2026-02-19	1.3500	1.410000	1.310100	1.4000	+4.478%	130,393	-49.257%
2026-02-18	1.2700	1.395000	1.200000	1.3400	+10.744%	759,898	-46.985%
2026-02-17	1.1600	1.280000	1.110000	1.2100	+6.140%	562,541	-41.289%
2026-02-13	1.1900	1.249900	1.140000	1.1400	-2.564%	524,442	-37.684%
2026-02-12	1.2500	1.275000	1.155000	1.1700	-5.645%	878,106	-39.282%
2026-02-11	1.3250	1.335000	1.240000	1.2400	-5.344%	825,563	-42.710%
2026-02-10	1.3500	1.380000	1.290000	1.3100	-3.676%	745,930	-45.771%
2026-02-09	1.3400	1.370000	1.290000	1.3600	+0.741%	277,055	-47.765%
2026-02-06	1.3000	1.410000	1.282800	1.3500	+6.299%	526,787	-47.378%
2026-02-05	1.3600	1.370000	1.260000	1.2700	-7.971%	787,111	-44.063%
2026-02-04	1.4400	1.440000	1.330000	1.3800	-4.167%	608,368	-48.522%
2026-02-03	1.4700	1.490000	1.410000	1.4400	-2.041%	264,956	-50.667%
2026-02-02	1.4700	1.530000	1.470000	1.4700	-0.676%	263,165	-51.673%
2026-01-30	1.5400	1.559900	1.460000	1.4800	-4.516%	358,837	-52.000%
2026-01-29	1.5700	1.580000	1.510600	1.5500	-2.516%	523,132	-54.168%
2026-01-28	1.6500	1.655000	1.550000	1.5900	-3.049%	800,118	-55.321%
2026-01-27	1.5300	1.650000	1.515000	1.6400	+7.190%	817,014	-56.683%
2026-01-26	1.5600	1.580000	1.510000	1.5300	-2.548%	258,294	-53.569%
2026-01-23	1.5900	1.610000	1.530000	1.5700	0.000%	345,486	-54.752%
2026-01-22	1.5200	1.625400	1.520000	1.5700	+3.289%	555,963	-54.752%
2026-01-21	1.5700	1.580000	1.490000	1.5200	-1.299%	472,042	-53.263%
2026-01-20	1.5100	1.605000	1.470000	1.5400	+0.654%	619,155	-53.870%
2026-01-16	1.5100	1.570000	1.480100	1.5300	+0.658%	301,380	-53.569%
2026-01-15	1.6100	1.610000	1.480000	1.5200	-6.173%	835,948	-53.263%
2026-01-14	1.5700	1.675000	1.510000	1.6200	+3.846%	821,724	-56.148%
2026-01-13	1.5300	1.600000	1.470000	1.5600	+5.405%	781,668	-54.462%
2026-01-12	1.5400	1.560000	1.410000	1.4800	-1.987%	1,946,745	-52.000%
2026-01-09	1.6700	1.720000	1.490000	1.5100	-9.036%	2,570,513	-52.954%
2026-01-08	1.8700	1.935000	1.501000	1.6600	-19.024%	5,813,429	-57.205%
2026-01-07	1.9000	2.070000	1.890000	2.0500	+7.895%	897,234	-65.346%
2026-01-06	1.8300	1.920000	1.830000	1.9000	+3.825%	313,344	-62.611%
2026-01-05	1.8400	1.920000	1.815000	1.8300	-0.543%	330,752	-61.180%
2026-01-02	1.8200	1.865000	1.785000	1.8400	+0.546%	382,250	-61.391%
2025-12-31	1.7800	1.840000	1.760000	1.8300	+2.235%	451,792	-61.180%
2025-12-30	1.7800	1.850000	1.755000	1.7900	+1.705%	444,492	-60.313%
2025-12-29	1.7300	1.830000	1.730000	1.7600	0.000%	474,975	-59.636%
2025-12-26	1.8300	1.840000	1.730800	1.7600	-3.825%	442,428	-59.636%
2025-12-24	1.8000	1.850000	1.780000	1.8300	+1.105%	208,459	-61.180%
2025-12-23	1.8600	1.890000	1.810000	1.8100	-5.236%	1,600,914	-60.751%
2025-12-22	1.8800	1.930000	1.860000	1.9100	+2.688%	581,192	-62.806%
2025-12-19	1.8400	1.960000	1.805000	1.8600	0.000%	1,393,035	-61.806%
2025-12-18	1.7300	1.920000	1.711000	1.8600	+8.140%	1,219,098	-61.806%
2025-12-17	1.7000	1.769700	1.660000	1.7200	+0.585%	505,751	-58.698%
2025-12-16	1.6400	1.715000	1.620000	1.7100	+4.268%	465,320	-58.456%
2025-12-15	1.7600	1.780000	1.605000	1.6400	-7.345%	870,210	-56.683%
2025-12-12	1.8300	1.890000	1.770000	1.7700	-3.804%	573,534	-59.864%
2025-12-11	1.8600	1.890000	1.810000	1.8400	-1.604%	546,395	-61.391%
2025-12-10	1.7700	1.880000	1.740000	1.8700	+5.650%	827,789	-62.011%
2025-12-09	1.7000	1.790000	1.670000	1.7700	+2.907%	649,903	-59.864%
2025-12-08	1.7200	1.745000	1.600000	1.7200	+0.585%	911,725	-58.698%
2025-12-05	1.8500	1.930000	1.690700	1.7100	-8.065%	1,132,581	-58.456%
2025-12-04	1.6000	1.889900	1.590000	1.8600	+12.727%	1,961,694	-61.806%
2025-12-03	1.4800	1.660000	1.390000	1.6500	+4.430%	3,809,294	-56.945%
2025-12-02	2.1400	2.419900	1.550000	1.5800	-8.140%	59,461,684	-55.038%
2025-12-01	1.8200	1.820000	1.700000	1.7200	-6.522%	2,200,647	-58.698%
2025-11-28	1.7500	1.880000	1.744600	1.8400	+5.444%	193,106	-61.391%
2025-11-26	1.7500	1.775000	1.680000	1.7450	-0.286%	197,181	-59.289%
2025-11-25	1.7500	1.800000	1.710000	1.7500	+1.744%	592,535	-59.406%
2025-11-24	1.7200	1.825000	1.695000	1.7200	+1.176%	616,973	-58.698%
2025-11-21	1.7000	1.794400	1.680000	1.7000	-3.409%	300,226	-58.212%
2025-11-20	1.8500	1.970000	1.760000	1.7600	-4.865%	319,701	-59.636%
2025-11-19	1.8300	1.850000	1.760000	1.8500	+1.093%	283,922	-61.600%
2025-11-18	1.7100	1.920000	1.710000	1.8300	+2.235%	364,006	-61.180%
2025-11-17	1.7000	1.830000	1.630000	1.7900	+6.548%	525,543	-60.313%
2025-11-14	1.5900	1.680000	1.575000	1.6800	+4.348%	341,499	-57.714%
2025-11-13	1.7700	1.770000	1.560000	1.6100	-9.040%	480,126	-55.876%
2025-11-12	1.7200	1.825000	1.640000	1.7700	+4.118%	648,427	-59.864%
2025-11-11	1.7800	1.800000	1.680000	1.7000	-4.494%	351,535	-58.212%
2025-11-10	1.9300	1.977500	1.720000	1.7800	0.000%	662,652	-60.090%
2025-11-07	1.8200	1.825000	1.600000	1.7800	-2.732%	542,985	-60.090%
2025-11-06	2.0000	2.000000	1.810000	1.8300	-6.154%	262,576	-61.180%
2025-11-05	1.9400	1.970000	1.830000	1.9500	+7.735%	450,840	-63.569%
2025-11-04	2.0500	2.055927	1.800000	1.8100	-13.810%	495,040	-60.751%
2025-11-03	2.2600	2.264400	2.050000	2.1000	-7.895%	324,239	-66.171%
2025-10-31	2.2200	2.330000	2.200000	2.2800	+4.587%	241,650	-68.842%
2025-10-30	2.3900	2.480000	2.160000	2.1800	-7.627%	532,096	-67.413%
2025-10-29	2.3400	2.520000	2.290000	2.3600	+0.855%	454,191	-69.898%
2025-10-28	2.3300	2.390000	2.290000	2.3400	+0.429%	278,960	-69.641%
2025-10-27	2.3700	2.410000	2.300000	2.3300	-1.688%	313,741	-69.511%
2025-10-24	2.3900	2.410000	2.330000	2.3700	+1.717%	775,673	-70.025%
2025-10-23	2.4000	2.490000	2.300000	2.3300	-2.917%	328,579	-69.511%
2025-10-22	2.5200	2.567700	2.350000	2.4000	-5.512%	241,536	-70.400%
2025-10-21	2.5200	2.560700	2.470000	2.5400	+1.195%	190,456	-72.031%
2025-10-20	2.5300	2.690000	2.460000	2.5100	+2.449%	674,604	-71.697%
2025-10-17	2.4700	2.510000	2.405000	2.4500	-1.210%	218,985	-71.004%
2025-10-16	2.6400	2.654500	2.470000	2.4800	-4.615%	245,089	-71.355%
2025-10-15	2.5000	2.610000	2.450000	2.6000	+3.586%	480,380	-72.677%
2025-10-14	2.3700	2.510000	2.330000	2.5100	+4.583%	451,203	-71.697%
2025-10-13	2.4300	2.430000	2.340000	2.4000	0.000%	219,256	-70.400%
2025-10-10	2.4800	2.569900	2.340000	2.4000	-3.614%	347,308	-70.400%
2025-10-09	2.4200	2.509900	2.345000	2.4900	+3.750%	440,225	-71.470%
2025-10-08	2.4500	2.450000	2.290000	2.4000	-1.235%	348,286	-70.400%
2025-10-07	2.4100	2.499100	2.320000	2.4300	+1.250%	437,028	-70.765%
2025-10-06	2.5200	2.530000	2.390000	2.4000	-3.614%	235,332	-70.400%
2025-10-03	2.4300	2.527600	2.400000	2.4900	+2.893%	244,039	-71.470%
2025-10-02	2.4000	2.459100	2.370000	2.4200	+0.833%	152,552	-70.645%
2025-10-01	2.3600	2.450000	2.360000	2.4000	+0.840%	1,458,890	-70.400%
2025-09-30	2.4900	2.519300	2.270000	2.3800	-4.418%	411,692	-70.151%
2025-09-29	2.5000	2.570000	2.440100	2.4900	+0.810%	389,203	-71.470%
2025-09-26	2.3600	2.495000	2.260000	2.4700	+6.009%	735,034	-71.239%
2025-09-25	2.5000	2.530000	2.215000	2.3300	0.000%	882,572	-69.511%
2025-09-24	2.4100	2.490000	2.310000	2.3300	-2.917%	424,780	-69.511%
2025-09-23	2.5200	2.559900	2.380000	2.4000	-5.512%	314,040	-70.400%
2025-09-22	2.5000	2.540000	2.435000	2.5400	+1.600%	442,207	-72.031%
2025-09-19	2.4500	2.560000	2.360000	2.5000	-3.475%	1,486,471	-71.584%
2025-09-18	2.4000	2.605000	2.360000	2.5900	+11.159%	353,421	-72.571%
2025-09-17	2.4400	2.450000	2.320000	2.3300	-4.115%	166,817	-69.511%
2025-09-16	2.3800	2.495000	2.360100	2.4300	+2.101%	116,635	-70.765%
2025-09-15	2.4400	2.484600	2.320000	2.3800	-2.058%	196,934	-70.151%
2025-09-12	2.5500	2.550000	2.430000	2.4300	-5.078%	212,195	-70.765%
2025-09-11	2.5900	2.629900	2.470000	2.5600	-0.775%	252,254	-72.250%
2025-09-10	2.5700	2.660200	2.520900	2.5800	-0.386%	74,570	-72.465%
2025-09-09	2.6500	2.669900	2.500000	2.5900	-2.264%	176,691	-72.571%
2025-09-08	2.7800	2.780000	2.610000	2.6500	-2.574%	143,042	-73.192%
2025-09-05	2.7200	2.780000	2.680000	2.7200	+1.115%	115,573	-73.882%
2025-09-04	2.6900	2.695000	2.580000	2.6900	-1.103%	133,775	-73.591%
2025-09-03	2.7600	2.830000	2.690000	2.7200	-1.449%	117,796	-73.882%
2025-09-02	2.7700	2.870000	2.720000	2.7600	-1.429%	194,463	-74.261%
2025-08-29	2.8400	2.860000	2.780000	2.8000	-1.408%	95,011	-74.629%
2025-08-28	2.9000	2.955000	2.830000	2.8400	-2.069%	100,266	-74.986%
2025-08-27	2.9300	2.980000	2.900000	2.9000	-0.685%	89,482	-75.503%
2025-08-26	2.9500	2.990000	2.914900	2.9200	-1.351%	95,662	-75.671%
2025-08-25	2.9500	3.000000	2.910000	2.9600	+1.024%	182,517	-76.000%
2025-08-22	2.9600	3.050000	2.930000	2.9300	-0.678%	172,741	-75.754%
2025-08-21	2.8200	2.960000	2.810000	2.9500	+3.509%	68,195	-75.919%
2025-08-20	2.8300	2.989000	2.803700	2.8500	0.000%	119,526	-75.074%
2025-08-19	2.9500	2.975600	2.820500	2.8500	-2.730%	203,605	-75.074%
2025-08-18	3.0800	3.130000	2.900000	2.9300	-5.788%	320,154	-75.754%
2025-08-15	3.0800	3.140000	2.945000	3.1100	+2.640%	323,774	-77.158%
2025-08-14	2.9100	3.040000	2.810000	3.0300	+2.020%	298,607	-76.554%
2025-08-13	2.8500	3.030000	2.810800	2.9700	+4.211%	227,158	-76.081%
2025-08-12	2.6700	2.870000	2.600000	2.8500	+8.365%	222,859	-75.074%
2025-08-11	2.5400	2.740000	2.520800	2.6300	+7.347%	284,966	-72.989%
2025-08-08	2.7500	2.840000	2.450000	2.4500	-10.256%	591,524	-71.004%
2025-08-07	2.9000	2.969000	2.690000	2.7300	-5.862%	380,863	-73.978%
2025-08-06	2.9720	2.980000	2.860000	2.9000	-2.685%	160,930	-75.503%
2025-08-05	2.9800	3.040000	2.910000	2.9800	+0.337%	188,062	-76.161%
2025-08-04	2.8800	2.980000	2.811000	2.9700	+3.125%	191,080	-76.081%
2025-08-01	2.8500	2.930000	2.810000	2.8800	-0.690%	273,905	-75.333%
2025-07-31	3.0100	3.050000	2.850000	2.9000	-2.027%	199,468	-75.503%
2025-07-30	2.9500	3.110000	2.915000	2.9600	+0.339%	381,568	-76.000%
2025-07-29	3.1500	3.150000	2.915000	2.9500	-4.839%	422,883	-75.919%
2025-07-28	3.1800	3.250000	3.070000	3.1000	-1.587%	410,512	-77.084%
2025-07-25	3.1800	3.200000	3.060000	3.1500	+0.639%	250,404	-77.448%
2025-07-24	3.2600	3.299900	3.100000	3.1300	-4.281%	342,180	-77.304%
2025-07-23	3.1800	3.310000	3.080000	3.2700	+3.810%	280,191	-78.275%
2025-07-22	3.1800	3.259000	3.100000	3.1500	-1.869%	353,109	-77.448%
2025-07-21	3.3700	3.380000	3.140800	3.2100	-3.604%	444,702	-77.869%
2025-07-18	3.4000	3.480000	3.263900	3.3300	-1.187%	350,326	-78.667%
2025-07-17	3.3500	3.519900	3.320000	3.3700	+0.597%	383,816	-78.920%
2025-07-16	3.3600	3.424200	3.280000	3.3500	+1.208%	220,526	-78.794%
2025-07-15	3.4700	3.530000	3.210000	3.3100	-4.611%	599,084	-78.538%
2025-07-14	3.5000	3.530000	3.320000	3.4700	-1.140%	413,011	-79.527%
2025-07-11	3.5600	3.648700	3.350000	3.5100	-1.127%	602,525	-79.761%
2025-07-10	3.7200	3.840000	3.410100	3.5500	-3.533%	846,698	-79.989%
2025-07-09	2.9000	4.000000	2.710000	3.6800	+21.854%	4,611,193	-80.696%
2025-07-08	3.1100	3.230000	2.860100	3.0200	-0.658%	2,862,875	-76.477%
2025-07-07	2.3000	3.749900	2.265000	3.0400	-55.096%	13,150,837	-76.632%
2025-07-03	7.0600	7.190000	6.605000	6.7700	-0.733%	336,840	-89.507%
2025-07-02	5.7900	6.875000	5.770800	6.8200	+18.815%	688,266	-89.584%
2025-07-01	5.5500	6.100000	5.497200	5.7400	+3.423%	412,738	-87.624%
2025-06-30	5.5500	5.910000	5.440000	5.5500	+1.093%	491,716	-87.200%
2025-06-27	5.6700	5.860000	5.350000	5.4900	-3.515%	1,983,455	-87.060%
2025-06-26	5.6000	5.780000	5.472800	5.6900	+2.246%	163,040	-87.515%
2025-06-25	5.5800	5.590000	5.120000	5.5650	-0.090%	223,622	-87.235%
2025-06-24	5.1500	5.716000	5.060000	5.5700	+8.577%	505,750	-87.246%
2025-06-23	5.1300	5.590000	4.760000	5.1300	-0.388%	571,606	-86.152%
2025-06-20	5.3000	5.475500	5.011800	5.1500	-2.091%	185,749	-86.206%
2025-06-18	5.4100	5.510000	5.230000	5.2600	-2.773%	172,164	-86.494%
2025-06-17	5.6100	5.800000	5.410000	5.4100	-3.908%	156,395	-86.869%
2025-06-16	6.0000	6.001500	5.460000	5.6300	+0.896%	289,787	-87.382%
2025-06-13	5.5000	5.650000	5.430000	5.5800	+0.180%	151,057	-87.269%
2025-06-12	5.5600	5.630000	5.400000	5.5700	-0.536%	159,889	-87.246%
2025-06-11	5.8500	5.935000	5.550000	5.6000	-2.946%	224,524	-87.314%
2025-06-10	5.9400	6.125000	5.650000	5.7700	-2.862%	249,838	-87.688%
2025-06-09	6.0500	6.099200	5.860000	5.9400	-1.165%	223,571	-88.040%
2025-06-06	5.8400	6.020000	5.670000	6.0100	+5.439%	316,845	-88.180%
2025-06-05	6.0000	6.030000	5.560000	5.7000	-5.000%	214,372	-87.537%
2025-06-04	5.9600	6.148600	5.760100	6.0000	+1.695%	229,467	-88.160%
2025-06-03	5.4700	6.200000	5.460000	5.9000	+8.257%	501,659	-87.959%
2025-06-02	5.5600	5.620000	5.250000	5.4500	-0.909%	177,789	-86.965%
2025-05-30	5.6200	5.800000	5.230000	5.5000	-3.169%	175,039	-87.084%
2025-05-29	5.1900	5.900000	5.160000	5.6800	+11.155%	587,236	-87.493%
2025-05-28	4.7600	5.390000	4.710000	5.1100	+7.128%	395,148	-86.098%
2025-05-27	4.9100	4.950000	4.710000	4.7700	0.000%	132,608	-85.107%
2025-05-23	4.8100	4.900000	4.715500	4.7700	-2.053%	90,973	-85.107%
2025-05-22	4.8100	4.960000	4.715000	4.8700	+1.037%	142,022	-85.413%
2025-05-21	5.0300	5.090000	4.570100	4.8200	-4.365%	191,562	-85.261%
2025-05-20	5.0000	5.108800	4.955000	5.0400	+0.398%	94,200	-85.905%
2025-05-19	4.9300	5.199900	4.920000	5.0200	+1.826%	169,488	-85.849%
2025-05-16	4.9300	5.090000	4.860000	4.9300	+1.232%	215,341	-85.590%
2025-05-15	4.8500	4.887300	4.675000	4.8700	+0.412%	89,591	-85.413%
2025-05-14	4.8500	4.995000	4.600000	4.8500	+0.622%	151,092	-85.353%
2025-05-13	4.9400	4.980000	4.550000	4.8200	+1.688%	192,795	-85.261%
2025-05-12	4.7300	4.988400	4.560500	4.7400	+4.867%	158,701	-85.013%
2025-05-09	4.5000	4.760000	4.330000	4.5200	+2.032%	129,297	-84.283%
2025-05-08	4.3700	4.760000	4.300000	4.4300	+2.546%	168,528	-83.964%
2025-05-07	4.7700	4.900000	4.270000	4.3200	-8.861%	274,009	-83.556%
2025-05-06	5.1500	5.155900	4.560000	4.7400	-9.369%	211,880	-85.013%
2025-05-05	5.3600	5.445000	5.201800	5.2300	-3.327%	114,228	-86.417%
2025-05-02	5.4000	5.572400	5.230000	5.4100	+0.558%	125,888	-86.869%
2025-05-01	5.4600	5.608000	5.220000	5.3800	-2.004%	139,798	-86.796%
2025-04-30	5.0500	5.670000	5.000000	5.4900	+6.602%	195,930	-87.060%
2025-04-29	4.7900	5.200000	4.780000	5.1500	+7.292%	164,662	-86.206%
2025-04-28	4.7500	4.900000	4.600000	4.8000	+1.480%	86,394	-85.200%
2025-04-25	4.8500	4.890000	4.615000	4.7300	-3.272%	104,433	-84.981%
2025-04-24	4.5600	4.990000	4.500000	4.8900	+7.237%	139,695	-85.472%
2025-04-23	4.5100	4.900000	4.500000	4.5600	+4.348%	290,161	-84.421%
2025-04-22	4.5500	4.600000	4.185000	4.3700	-1.577%	200,111	-83.744%
2025-04-21	3.9400	4.470000	3.940000	4.4400	+11.839%	191,309	-84.000%
2025-04-17	3.9200	4.123400	3.895000	3.9700	+1.276%	85,842	-82.106%
2025-04-16	4.1500	4.300000	3.870000	3.9200	-7.329%	119,488	-81.878%
2025-04-15	4.2000	4.340000	4.141500	4.2300	+0.714%	87,144	-83.206%
2025-04-14	4.2200	4.400000	4.055000	4.2000	+0.962%	147,517	-83.086%
2025-04-11	3.7200	4.170000	3.720000	4.1600	+12.129%	181,955	-82.923%
2025-04-10	3.5600	3.750000	3.450000	3.7100	+2.486%	145,889	-80.852%
2025-04-09	3.4200	3.790000	3.130100	3.6200	+4.323%	238,652	-80.376%
2025-04-08	3.7900	3.902800	3.420000	3.4700	-2.801%	142,383	-79.527%
2025-04-07	3.6300	3.760000	3.375000	3.5700	-6.299%	310,488	-80.101%
2025-04-04	3.9500	3.950000	3.650000	3.8100	-4.988%	226,646	-81.354%
2025-04-03	4.0100	4.198000	3.965000	4.0100	-5.201%	232,365	-82.284%
2025-04-02	4.0800	4.380000	4.050000	4.2300	+2.174%	214,232	-83.206%
2025-04-01	4.3000	4.363900	4.110000	4.1400	-3.721%	153,894	-82.841%
2025-03-31	4.3200	4.385000	4.160000	4.3000	-3.587%	206,507	-83.479%
2025-03-28	4.8400	4.890000	4.380000	4.4600	-7.851%	205,489	-84.072%
2025-03-27	4.7000	4.950000	4.620000	4.8400	+3.419%	227,651	-85.322%
2025-03-26	5.0000	5.085000	4.651700	4.6800	-6.212%	231,456	-84.821%
2025-03-25	5.2400	5.270000	4.955000	4.9900	-4.771%	194,039	-85.764%
2025-03-24	5.3000	5.330000	5.116300	5.2400	+0.576%	134,208	-86.443%
2025-03-21	5.2300	5.370000	5.160000	5.2100	-1.883%	174,268	-86.365%
2025-03-20	5.2800	5.530000	5.110000	5.3100	+2.312%	192,190	-86.621%
2025-03-19	5.2300	5.428100	5.146800	5.1900	-0.575%	222,310	-86.312%
2025-03-18	5.5600	5.620000	5.120000	5.2200	-7.611%	236,317	-86.391%
2025-03-17	5.5200	5.710000	5.400000	5.6500	+2.914%	201,037	-87.427%
2025-03-14	5.4400	5.640000	5.430000	5.4900	+2.045%	152,863	-87.060%
2025-03-13	5.4100	5.630000	5.255000	5.3800	-0.186%	238,690	-86.796%
2025-03-12	5.4700	5.635500	5.300000	5.3900	+0.748%	231,731	-86.820%
2025-03-11	5.2500	5.420000	5.020000	5.3500	+1.326%	248,015	-86.721%
2025-03-10	5.2800	5.399300	5.040000	5.2800	-1.676%	246,797	-86.545%
2025-03-07	5.4300	5.580000	5.340000	5.3700	-1.287%	197,326	-86.771%
2025-03-06	5.5500	5.700000	5.270000	5.4400	-4.225%	314,442	-86.941%

.dark-mode .C45Csx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C45Csx{ color: #333333; background-color: white; border: 2px solid #333333; }JSPRJasper Therapeutics, Inc. Common Stockstock NASDAQ

JSPR
Jasper Therapeutics, Inc. Common Stock
stock NASDAQ