Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JSPR Historical Prices

Jasper Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
17.00
Period low
0.3151
Period change
+847.19%
DateOpenHighLowCloseChangeVolume
Nov 6, 202612.7617.0012.7616.86+3493.35%63,650
Nov 5, 20260.49730.49800.45010.4692-8.20%536,224
Nov 4, 20260.46560.51960.44000.5111+6.48%782,755
Nov 3, 20260.50860.52990.47000.4800-5.51%264,758
Nov 2, 20260.51930.55000.49750.5080-2.35%452,332
Oct 30, 20260.51600.55400.51060.5202-2.22%396,128
Oct 29, 20260.53310.56320.51100.5320-1.26%413,080
Oct 28, 20260.50010.54810.50010.5388+3.84%371,170
Oct 27, 20260.47660.53000.46010.5189+2.67%1,324,168
Oct 26, 20260.51000.52100.49520.5054-0.90%396,740
Oct 23, 20260.49560.53980.48390.5100+2.91%323,720
Oct 22, 20260.50000.51460.49000.4956-1.73%72,343
Oct 21, 20260.52000.53990.49700.5043+0.88%358,465
Oct 20, 20260.47750.52850.47670.4999+4.71%366,544
Oct 19, 20260.47000.49020.46000.4774-0.52%391,724
Oct 16, 20260.54600.55000.47780.4799-9.81%246,398
Oct 15, 20260.49000.54470.47550.5321+6.21%381,306
Oct 14, 20260.50120.51690.46010.5010+1.09%620,110
Oct 13, 20260.54000.54000.49560.4956-10.70%429,844
Oct 12, 20260.56880.57700.54460.5550-2.67%335,800
Oct 9, 20260.54690.57740.54100.5702+1.82%261,895
Oct 8, 20260.56260.58000.54030.5600-1.70%362,714
Oct 7, 20260.54330.59000.54010.5697+1.71%365,535
Oct 6, 20260.60000.60000.55000.5601-5.52%328,613
Oct 5, 20260.57000.59590.54200.5928+4.88%376,090
Oct 2, 20260.60000.61500.56250.5652-5.48%237,389
Oct 1, 20260.59000.64000.58460.5980+3.10%294,573
Sep 30, 20260.62000.65460.57210.5800-7.26%540,198
Sep 29, 20260.64150.67530.58410.6254-0.10%916,298
Sep 28, 20260.60630.65630.60010.6260+2.77%251,125
Sep 25, 20260.59250.61990.57870.6091+4.05%163,096
Sep 24, 20260.59230.59230.54430.5854+3.28%634,404
Sep 23, 20260.62760.64760.56670.5668-9.01%429,033
Sep 22, 20260.62900.65130.60570.6229+3.35%310,123
Sep 21, 20260.63600.66980.60000.6027-2.44%209,356
Sep 18, 20260.62950.64970.60000.6178-2.57%222,807
Sep 17, 20260.59000.66000.59000.6341+9.16%303,561
Sep 16, 20260.57680.60930.56000.5809+1.89%505,321
Sep 15, 20260.64000.64380.56790.5701-9.91%402,557
Sep 14, 20260.66000.66820.60000.6328-4.16%404,676
Sep 11, 20260.69330.71100.66000.6603-5.77%294,293
Sep 10, 20260.69000.73000.69000.7007-0.04%208,008
Sep 9, 20260.70090.71440.68000.7010-1.18%60,346
Sep 8, 20260.73890.74000.69520.7094+0.11%189,959
Sep 4, 20260.67000.71000.66420.7086+3.23%432,928
Sep 3, 20260.69300.70980.65340.6864-2.62%364,608
Sep 2, 20260.68780.72000.68000.7049-0.91%380,351
Aug 31, 20260.71490.74000.65450.7114+1.67%388,436
Aug 28, 20260.70950.70950.66010.6997+0.07%267,423
Aug 27, 20260.70650.74380.69000.6992-2.62%254,793
Aug 26, 20260.71400.72110.69160.7180-0.31%247,154
Aug 25, 20260.70850.73980.69870.7202-0.30%271,830
Aug 24, 20260.73000.73530.67350.7224+0.89%354,236
Aug 21, 20260.68000.73570.67500.7160+3.59%780,749
Aug 20, 20260.73510.76000.67770.6912-7.42%2,336,050
Aug 19, 20260.74400.80980.72010.7466-0.45%294,283
Aug 18, 20260.82000.91000.66000.7500-10.95%1,997,468
Aug 17, 20260.77000.91600.74550.8422+6.59%798,904
Aug 14, 20260.87120.87120.77700.7901-8.46%569,241
Aug 13, 20260.81100.94320.80610.8631+4.76%992,324
Aug 12, 20260.91100.92280.80100.8239-7.75%653,426
Aug 11, 20260.81830.97000.80040.8931+11.72%1,433,713
Aug 10, 20260.75000.82000.71610.7994+12.67%613,170
Aug 7, 20260.65150.75000.65010.7095+9.81%760,645
Aug 6, 20260.64020.71990.63000.6461-2.09%650,929
Aug 5, 20260.66550.66810.61000.6599-0.84%336,422
Aug 4, 20260.61000.68870.59020.6655+9.76%718,808
Aug 3, 20260.63000.63960.59280.6063-3.76%322,164
Jul 31, 20260.63000.63510.55020.6300+1.48%523,776
Jul 30, 20260.60000.64060.58070.6208+3.45%499,136
Jul 29, 20260.63000.66990.60010.6001-5.20%199,390
Jul 28, 20260.67000.67000.60000.6330-8.83%530,975
Jul 27, 20260.69000.70460.63030.6943+0.86%509,138
Jul 24, 20260.70490.73970.68100.6884-5.58%674,155
Jul 23, 20260.73460.77000.70850.7291-2.11%527,185
Jul 22, 20260.76000.80990.70000.7448-3.27%1,086,156
Jul 21, 20260.77200.88490.76000.7700-5.42%1,720,695
Jul 20, 20260.86970.86970.75000.8141-8.01%2,657,913
Jul 17, 20260.71951.030.58070.8850+14.34%29,907,281
Jul 16, 20260.67560.81000.66010.7740+11.85%16,994,672
Jul 15, 20260.72190.73360.62000.6920-4.26%620,439
Jul 14, 20260.61700.76000.59270.7228+18.90%3,111,622
Jul 13, 20260.60000.68000.58000.6079+4.90%1,348,426
Jul 10, 20260.59000.68000.54140.5795-0.33%1,463,134
Jul 9, 20260.54000.59600.54000.5814+12.98%228,518
Jul 8, 20260.48160.56830.43510.5146+6.83%747,978
Jul 7, 20260.46000.48810.44490.4817+3.37%196,673
Jul 6, 20260.44910.47530.42310.4660+8.80%348,531
Jul 2, 20260.46000.47990.42380.4283-5.76%221,974
Jul 1, 20260.42940.47000.41040.4545+7.96%342,173
Jun 30, 20260.39820.43930.36450.4210+0.29%266,512
Jun 29, 20260.34900.41990.31510.4198+23.11%974,760
Jun 26, 20260.44010.45370.34000.3410-22.99%1,353,035
Jun 25, 20260.49080.51900.44000.4428-9.74%319,885
Jun 24, 20260.50410.52050.48000.4906+0.33%279,370
Jun 23, 20260.50000.50460.45700.4890-2.49%650,197
Jun 22, 20260.45300.60000.45300.5015+10.71%1,678,679
Jun 18, 20260.46590.47690.44140.4530-3.90%286,693
Jun 17, 20260.46140.49130.44120.4714+4.22%202,549
Jun 16, 20260.47000.47360.43080.4523-5.87%265,311
Jun 15, 20260.45300.52050.45300.4805+5.00%509,283
Jun 12, 20260.46000.47990.45010.4576-1.80%237,547
Jun 11, 20260.46010.48970.45500.4660+0.37%196,775
Jun 10, 20260.44600.49200.44600.4643-0.36%320,790
Jun 9, 20260.46780.50000.42000.4660-0.43%407,273
Jun 8, 20260.49650.50510.45510.4680-5.01%570,404
Jun 5, 20260.48140.49990.47010.4927+2.37%558,801
Jun 4, 20260.52330.59220.46040.4813-9.58%865,250
Jun 3, 20260.55250.63980.49000.5323-3.45%1,639,987
Jun 2, 20260.59400.61000.43000.5513+3.20%2,852,029
Jun 1, 20260.82010.85810.53420.5342-35.56%2,486,892
May 29, 20260.90900.91430.82010.8290-6.90%337,980
May 28, 20260.88380.92400.88000.8904-1.33%230,766
May 27, 20260.92700.95640.88960.9024-1.12%232,503
May 26, 20260.91000.94050.88000.9126+1.06%114,555
May 22, 20260.88001.020.87000.9030+3.48%680,398
May 21, 20260.86010.89990.83300.8726+0.02%99,332
May 20, 20260.82000.87820.82000.8724+6.61%77,923
May 19, 20260.80000.83040.76510.8183+1.46%158,827
May 18, 20260.86500.86500.78000.8065-5.13%213,057
May 15, 20260.91610.92990.80500.8501-11.36%661,756
May 14, 20260.92200.95900.87260.9590+4.23%180,460
May 13, 20260.95000.95000.88000.9201+0.83%264,467
May 12, 20260.94110.94110.88210.9125-3.15%205,773
May 11, 20260.92660.94700.88030.9422+1.72%213,500
May 8, 20260.90000.96180.89140.9263+1.97%114,149
May 7, 20260.95150.97540.90000.9084-4.06%154,751
May 6, 20260.98000.99990.94100.9468-2.02%274,743
May 5, 20261.011.030.93660.9663-1.98%193,879
May 4, 20260.96460.99740.92010.9858+5.97%229,317
May 1, 20260.93980.96320.91990.9303-0.61%222,701
Apr 30, 20260.91000.94670.90050.9360+5.13%112,795
Apr 29, 20260.95000.95000.85900.8903-4.24%129,991
Apr 28, 20260.89990.98790.89990.9297-0.02%181,158
Apr 27, 20260.86020.95810.84880.9299+10.91%354,055
Apr 24, 20260.90000.90800.81330.8384-7.37%625,318
Apr 23, 20261.001.000.90010.9051-7.56%212,122
Apr 22, 20260.98181.000.93000.9791+1.99%328,129
Apr 21, 20261.061.060.96000.9600-9.43%371,540
Apr 20, 20261.031.120.96141.06+3.92%640,718
Apr 17, 20261.001.050.96131.02+5.60%457,200
Apr 16, 20261.111.110.95000.9659-8.01%541,551
Apr 15, 20260.94501.050.89101.05+12.61%499,585
Apr 14, 20260.94000.96000.85000.9324+1.46%548,244
Apr 13, 20260.79000.93000.78360.9190+14.55%627,027
Apr 10, 20260.85000.86800.74690.8023-2.59%800,928
Apr 9, 20260.71900.84830.70600.8236+16.48%1,332,308
Apr 8, 20260.70000.71600.66000.7071+5.88%698,944
Apr 7, 20260.68000.68430.62300.6678-2.41%1,036,376
Apr 6, 20260.72000.72000.65110.6843-0.54%1,282,560
Apr 2, 20260.79250.81100.68600.6880-14.00%891,071
Apr 1, 20260.88720.91840.80000.8000-8.70%671,474
Mar 31, 20260.85530.94920.80600.8762-2.64%664,818
Mar 30, 20261.091.090.87800.9000-14.29%837,241
Mar 27, 20261.121.121.041.05-5.41%526,938
Mar 26, 20261.111.151.071.11+1.83%401,339
Mar 25, 20261.171.201.091.09-5.22%315,314
Mar 24, 20261.191.201.141.15-3.36%222,820
Mar 23, 20261.231.241.171.19-3.25%256,605
Mar 20, 20261.221.271.211.23+0.82%216,276
Mar 19, 20261.221.251.181.22+0.00%191,737
Mar 18, 20261.261.261.201.22-2.40%257,864
Mar 17, 20261.221.271.221.25+0.81%173,157
Mar 16, 20261.211.241.171.24+1.64%255,604
Mar 13, 20261.301.331.201.22-3.94%385,330
Mar 12, 20261.311.331.261.27-5.22%234,469
Mar 11, 20261.381.401.311.34-2.19%170,050
Mar 10, 20261.321.411.311.37+4.58%447,810
Mar 9, 20261.381.391.301.31-5.07%378,690
Mar 6, 20261.361.441.351.38+0.73%1,174,074
Mar 5, 20261.431.431.331.37-3.52%756,873
Mar 4, 20261.361.451.321.42+6.77%314,552
Mar 3, 20261.321.361.291.33-1.48%212,964
Mar 2, 20261.341.381.321.35-2.17%110,811
Feb 27, 20261.351.401.311.38+0.73%177,962
Feb 26, 20261.411.411.351.37-2.14%119,591
Feb 25, 20261.401.421.351.40+1.45%130,634
Feb 24, 20261.361.401.331.38+0.73%196,060
Feb 23, 20261.341.401.321.37+3.79%285,664
Feb 20, 20261.391.441.271.32-5.71%208,559
Feb 19, 20261.351.411.311.40+4.48%130,393
Feb 18, 20261.271.401.201.34+10.74%759,898
Feb 17, 20261.161.281.111.21+6.14%562,541
Feb 13, 20261.191.251.141.14-2.56%529,802
Feb 12, 20261.251.271.161.17-5.65%878,110
Feb 11, 20261.321.331.241.24-5.34%825,563
Feb 10, 20261.351.381.291.31-3.68%745,930
Feb 9, 20261.341.371.291.36+0.74%277,055
Feb 6, 20261.301.411.281.35+6.30%526,787
Feb 5, 20261.361.371.261.27-7.97%787,111
Feb 4, 20261.441.441.331.38-4.17%608,368
Feb 3, 20261.471.491.411.44-2.04%264,956
Feb 2, 20261.471.531.471.47-0.68%263,165
Jan 30, 20261.541.561.461.48-4.52%358,837
Jan 29, 20261.571.581.511.55-2.52%523,132
Jan 28, 20261.651.661.551.59-3.05%800,118
Jan 27, 20261.531.651.511.64+7.19%817,014
Jan 26, 20261.561.581.511.53-2.55%258,294
Jan 23, 20261.591.611.531.57+0.00%345,486
Jan 22, 20261.521.631.521.57+3.29%555,963
Jan 21, 20261.571.581.491.52-1.30%472,042
Jan 20, 20261.511.601.471.54+0.65%621,219
Jan 16, 20261.511.571.481.53+0.66%302,134
Jan 15, 20261.611.611.481.52-6.17%837,762
Jan 14, 20261.571.681.511.62+3.85%822,744
Jan 13, 20261.531.601.471.56+5.41%782,970
Jan 12, 20261.541.561.411.48-1.99%1,950,259
Jan 9, 20261.671.721.491.51-9.04%2,580,789
Jan 8, 20261.871.941.501.66-19.02%5,817,692
Jan 7, 20261.902.071.892.05+7.89%900,375
Jan 6, 20261.831.921.831.90+3.83%315,344
Jan 5, 20261.841.921.811.83-0.54%332,352
Jan 2, 20261.821.861.781.84+0.55%384,248
Dec 31, 20251.781.841.761.83+2.23%452,609
Dec 30, 20251.781.851.751.79+1.70%445,992
Dec 29, 20251.731.831.731.76+0.00%476,196
Dec 26, 20251.831.841.731.76-3.83%443,828
Dec 24, 20251.801.851.781.83+1.10%208,459
Dec 23, 20251.861.891.811.81-5.24%1,600,914
Dec 22, 20251.881.931.861.91+2.69%581,192
Dec 19, 20251.841.961.801.86+0.00%1,393,035
Dec 18, 20251.731.921.711.86+8.14%1,219,098
Dec 17, 20251.701.771.661.72+0.58%505,751
Dec 16, 20251.641.721.621.71+4.27%465,320
Dec 15, 20251.761.781.601.64-7.34%870,210
Dec 12, 20251.831.891.771.77-3.80%573,534
Dec 11, 20251.861.891.811.84-1.60%546,395
Dec 10, 20251.771.881.741.87+5.65%827,789
Dec 9, 20251.701.791.671.77+2.91%649,903
Dec 8, 20251.721.751.601.72+0.58%911,725
Dec 5, 20251.851.931.691.71-8.06%1,132,581
Dec 4, 20251.601.891.591.86+12.73%1,961,694
Dec 3, 20251.481.661.391.65+4.43%3,809,294
Dec 2, 20252.142.421.551.58-8.14%59,461,684
Dec 1, 20251.821.821.701.72-6.52%2,200,647
Nov 28, 20251.751.881.741.84+5.44%193,106
Nov 26, 20251.751.771.681.75-0.29%197,181
Nov 25, 20251.751.801.711.75+1.74%592,535
Nov 24, 20251.721.821.701.72+1.18%616,973
Nov 21, 20251.701.791.681.70-3.41%300,226
Nov 20, 20251.851.971.761.76-4.86%319,701
Nov 19, 20251.831.851.761.85+1.09%283,922
Nov 18, 20251.711.921.711.83+2.23%364,006
Nov 17, 20251.701.831.631.79+6.55%525,543
Nov 14, 20251.591.681.571.68+4.35%341,499
Nov 13, 20251.771.771.561.61-9.04%480,126
Nov 12, 20251.721.821.641.77+4.12%648,427
Nov 11, 20251.781.801.681.70-4.49%351,535
Nov 10, 20251.931.981.721.78+0.00%662,652
Nov 7, 20251.821.821.601.78-2.73%542,985

Daily open, high, low, close and volume for Jasper Therapeutics, Inc. Common Stock (JSPR). Showing 250 trading days. Unadjusted prices.