Jasper Therapeutics, Inc. (JSPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.18 | 21.56 | 21.00 | 21.03 | 21.03 | 22,976 |
| 25 Apr 2024 | 21.50 | 21.57 | 20.55 | 21.18 | 21.18 | 72,500 |
| 24 Apr 2024 | 21.88 | 22.57 | 21.40 | 22.03 | 22.03 | 44,700 |
| 23 Apr 2024 | 22.37 | 24.61 | 21.85 | 22.11 | 22.11 | 77,700 |
| 22 Apr 2024 | 21.53 | 23.32 | 21.34 | 22.52 | 22.52 | 86,400 |
| 19 Apr 2024 | 23.21 | 23.58 | 21.43 | 21.59 | 21.59 | 64,600 |
| 18 Apr 2024 | 23.69 | 23.85 | 21.85 | 23.21 | 23.21 | 120,100 |
| 17 Apr 2024 | 24.04 | 24.53 | 23.35 | 23.82 | 23.82 | 72,000 |
| 16 Apr 2024 | 26.26 | 26.28 | 24.17 | 24.17 | 24.17 | 87,000 |
| 15 Apr 2024 | 27.71 | 27.89 | 25.37 | 26.30 | 26.30 | 107,300 |
| 12 Apr 2024 | 29.11 | 29.11 | 27.58 | 27.72 | 27.72 | 40,400 |
| 11 Apr 2024 | 28.26 | 29.36 | 28.22 | 29.08 | 29.08 | 54,900 |
| 10 Apr 2024 | 29.00 | 29.22 | 27.50 | 27.94 | 27.94 | 66,900 |
| 09 Apr 2024 | 29.83 | 30.26 | 29.12 | 29.58 | 29.58 | 63,100 |
| 08 Apr 2024 | 29.80 | 30.70 | 29.28 | 30.00 | 30.00 | 66,000 |
| 05 Apr 2024 | 27.52 | 29.77 | 26.98 | 29.50 | 29.50 | 53,100 |
| 04 Apr 2024 | 27.45 | 29.66 | 27.07 | 27.54 | 27.54 | 69,800 |
| 03 Apr 2024 | 27.71 | 28.94 | 27.01 | 27.10 | 27.10 | 63,700 |
| 02 Apr 2024 | 28.35 | 28.37 | 26.09 | 26.20 | 26.20 | 96,700 |
| 01 Apr 2024 | 30.53 | 31.01 | 28.17 | 28.30 | 28.30 | 164,700 |
| 28 Mar 2024 | 29.99 | 31.00 | 29.36 | 29.36 | 29.36 | 95,900 |
| 27 Mar 2024 | 27.83 | 29.49 | 27.36 | 28.82 | 28.82 | 69,700 |
| 26 Mar 2024 | 28.14 | 28.60 | 27.36 | 27.89 | 27.89 | 80,700 |
| 25 Mar 2024 | 29.30 | 29.30 | 26.89 | 27.70 | 27.70 | 135,000 |
| 22 Mar 2024 | 30.06 | 30.17 | 29.04 | 29.23 | 29.23 | 55,800 |
| 21 Mar 2024 | 27.80 | 30.28 | 27.80 | 29.67 | 29.67 | 129,900 |
| 20 Mar 2024 | 26.01 | 27.47 | 26.01 | 27.47 | 27.47 | 113,400 |
| 19 Mar 2024 | 24.54 | 26.96 | 24.10 | 26.24 | 26.24 | 98,600 |
| 18 Mar 2024 | 25.12 | 25.36 | 24.10 | 24.86 | 24.86 | 112,300 |
| 15 Mar 2024 | 24.25 | 25.59 | 24.25 | 25.08 | 25.08 | 348,700 |
| 14 Mar 2024 | 27.24 | 27.45 | 24.25 | 24.35 | 24.35 | 117,700 |
| 13 Mar 2024 | 25.68 | 27.29 | 24.74 | 26.79 | 26.79 | 61,800 |
| 12 Mar 2024 | 26.72 | 26.78 | 23.35 | 26.00 | 26.00 | 220,900 |
| 11 Mar 2024 | 27.15 | 27.95 | 26.03 | 26.52 | 26.52 | 120,300 |
| 08 Mar 2024 | 24.80 | 27.96 | 24.38 | 27.55 | 27.55 | 101,200 |
| 07 Mar 2024 | 27.50 | 28.00 | 25.75 | 26.70 | 26.70 | 173,100 |
| 06 Mar 2024 | 25.00 | 27.07 | 24.11 | 26.90 | 26.90 | 165,800 |
| 05 Mar 2024 | 22.26 | 25.60 | 22.14 | 24.86 | 24.86 | 186,700 |
| 04 Mar 2024 | 23.58 | 23.58 | 21.54 | 22.28 | 22.28 | 128,900 |
| 01 Mar 2024 | 21.44 | 22.08 | 20.62 | 22.08 | 22.08 | 120,200 |
| 29 Feb 2024 | 20.07 | 21.56 | 19.71 | 21.25 | 21.25 | 68,200 |
| 28 Feb 2024 | 20.92 | 20.92 | 19.07 | 20.00 | 20.00 | 125,000 |
| 27 Feb 2024 | 21.07 | 22.22 | 20.76 | 21.03 | 21.03 | 123,100 |
| 26 Feb 2024 | 20.87 | 21.28 | 20.02 | 20.80 | 20.80 | 377,800 |
| 23 Feb 2024 | 19.24 | 20.68 | 18.60 | 20.24 | 20.24 | 155,400 |
| 22 Feb 2024 | 19.06 | 19.65 | 19.00 | 19.40 | 19.40 | 105,300 |
| 21 Feb 2024 | 19.18 | 19.59 | 18.86 | 18.91 | 18.91 | 44,300 |
| 20 Feb 2024 | 19.32 | 19.50 | 18.55 | 19.44 | 19.44 | 61,700 |
| 16 Feb 2024 | 17.91 | 19.76 | 17.91 | 18.94 | 18.94 | 100,900 |
| 15 Feb 2024 | 17.41 | 18.88 | 17.01 | 17.95 | 17.95 | 113,700 |
| 14 Feb 2024 | 17.73 | 17.86 | 17.27 | 17.48 | 17.48 | 49,900 |
| 13 Feb 2024 | 17.90 | 17.90 | 16.60 | 17.82 | 17.82 | 111,200 |
| 12 Feb 2024 | 18.10 | 18.10 | 16.70 | 17.05 | 17.05 | 91,300 |
| 09 Feb 2024 | 17.57 | 17.90 | 16.23 | 17.59 | 17.59 | 82,100 |
| 08 Feb 2024 | 18.59 | 18.63 | 16.07 | 17.36 | 17.36 | 139,900 |
| 07 Feb 2024 | 16.93 | 17.99 | 15.50 | 17.50 | 17.50 | 473,900 |
| 06 Feb 2024 | 14.38 | 16.19 | 13.96 | 14.83 | 14.83 | 408,500 |
| 05 Feb 2024 | 12.05 | 13.59 | 11.51 | 12.95 | 12.95 | 54,400 |
| 02 Feb 2024 | 12.13 | 12.19 | 11.25 | 12.03 | 12.03 | 32,500 |
| 01 Feb 2024 | 11.84 | 12.50 | 11.55 | 12.21 | 12.21 | 102,400 |
| 31 Jan 2024 | 11.74 | 12.50 | 10.97 | 11.78 | 11.78 | 149,700 |
| 30 Jan 2024 | 11.20 | 11.66 | 11.18 | 11.62 | 11.62 | 84,100 |
| 29 Jan 2024 | 11.63 | 11.64 | 11.20 | 11.22 | 11.22 | 26,500 |
| 26 Jan 2024 | 11.56 | 11.94 | 11.26 | 11.70 | 11.70 | 46,400 |
| 25 Jan 2024 | 10.71 | 11.47 | 10.71 | 11.26 | 11.26 | 29,500 |
| 24 Jan 2024 | 10.89 | 10.98 | 10.40 | 10.80 | 10.80 | 31,400 |
| 23 Jan 2024 | 11.69 | 11.72 | 10.72 | 10.93 | 10.93 | 51,800 |
| 22 Jan 2024 | 10.82 | 11.80 | 10.42 | 11.61 | 11.61 | 150,500 |
| 19 Jan 2024 | 12.20 | 12.20 | 10.86 | 11.02 | 11.02 | 169,300 |
| 18 Jan 2024 | 11.29 | 14.76 | 10.90 | 12.15 | 12.15 | 868,200 |
| 17 Jan 2024 | 8.95 | 10.75 | 8.88 | 10.64 | 10.64 | 282,400 |
| 16 Jan 2024 | 8.53 | 8.99 | 8.53 | 8.95 | 8.95 | 80,100 |
| 12 Jan 2024 | 7.87 | 8.50 | 7.66 | 8.39 | 8.39 | 137,900 |
| 11 Jan 2024 | 7.25 | 7.90 | 7.11 | 7.72 | 7.72 | 104,400 |
| 10 Jan 2024 | 6.63 | 7.16 | 6.61 | 7.11 | 7.11 | 24,300 |
| 09 Jan 2024 | 6.91 | 7.00 | 6.63 | 6.63 | 6.63 | 30,800 |
| 08 Jan 2024 | 7.13 | 7.22 | 6.92 | 7.00 | 7.00 | 31,900 |
| 05 Jan 2024 | 7.01 | 7.07 | 6.75 | 7.05 | 7.05 | 27,300 |
| 04 Jan 2024 | 6.73 | 7.35 | 6.50 | 7.01 | 7.01 | 77,700 |
| 04 Jan 2024 | 1:10 Stock split | |||||
| 03 Jan 2024 | 6.67 | 7.12 | 6.64 | 6.99 | 6.99 | 41,530 |
| 02 Jan 2024 | 6.85 | 7.10 | 6.41 | 6.81 | 6.81 | 104,870 |
| 29 Dec 2023 | 7.69 | 8.18 | 7.35 | 7.89 | 7.89 | 151,730 |
| 28 Dec 2023 | 6.30 | 7.36 | 6.20 | 7.18 | 7.18 | 58,120 |
| 27 Dec 2023 | 5.80 | 6.20 | 5.80 | 6.17 | 6.17 | 39,340 |
| 26 Dec 2023 | 5.02 | 5.80 | 5.02 | 5.78 | 5.78 | 44,030 |
| 22 Dec 2023 | 5.80 | 5.80 | 5.00 | 5.20 | 5.20 | 116,000 |
| 21 Dec 2023 | 5.40 | 5.60 | 5.20 | 5.56 | 5.56 | 66,660 |
| 20 Dec 2023 | 5.40 | 5.68 | 5.30 | 5.53 | 5.53 | 128,460 |
| 19 Dec 2023 | 4.60 | 5.48 | 4.40 | 5.16 | 5.16 | 174,680 |
| 18 Dec 2023 | 4.90 | 5.12 | 4.55 | 4.60 | 4.60 | 84,770 |
| 15 Dec 2023 | 4.70 | 5.00 | 4.70 | 4.84 | 4.84 | 69,660 |
| 14 Dec 2023 | 4.36 | 4.94 | 4.24 | 4.89 | 4.89 | 142,770 |
| 13 Dec 2023 | 4.92 | 4.92 | 4.00 | 4.24 | 4.24 | 1,024,770 |
| 12 Dec 2023 | 4.73 | 4.88 | 4.20 | 4.49 | 4.49 | 127,700 |
| 11 Dec 2023 | 5.29 | 5.30 | 4.75 | 4.91 | 4.91 | 214,740 |
| 08 Dec 2023 | 5.00 | 5.28 | 4.82 | 5.10 | 5.10 | 200,850 |
| 07 Dec 2023 | 6.00 | 6.10 | 5.20 | 5.20 | 5.20 | 49,640 |
| 06 Dec 2023 | 6.00 | 6.29 | 5.61 | 5.99 | 5.99 | 13,010 |
| 05 Dec 2023 | 6.40 | 6.40 | 5.90 | 5.91 | 5.91 | 14,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.