U.S. markets open in 1 hour 23 minutes

Jasper Therapeutics, Inc. (JSPR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.02+0.18 (+0.77%)
Al cierre: 04:00PM EDT
22.60 -0.42 (-1.82%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202422.8023.6922.5823.0223.0265,700
16 may 202421.7723.0521.7722.8422.8477,700
15 may 202420.6021.8120.6021.6021.60101,400
14 may 202420.6121.6820.6120.9220.9239,200
13 may 202421.2922.0220.6320.7620.7635,500
10 may 202421.6622.3920.6321.3321.3353,400
09 may 202421.1022.6821.1021.4221.4240,400
08 may 202423.0023.2721.1321.1921.1953,000
07 may 202422.3424.6722.2922.7722.7748,300
06 may 202426.1826.1821.8022.4422.44110,800
03 may 202424.3725.0924.0424.5224.5258,000
02 may 202424.1524.1523.1723.9823.9859,600
01 may 202424.3625.3623.8723.9923.9979,900
30 abr 202421.8824.1621.4623.8723.8790,900
29 abr 202420.5722.2720.5721.9221.9235,400
26 abr 202421.1821.5620.1520.4020.4052,200
25 abr 202421.5021.5720.5521.1821.1872,500
24 abr 202421.8822.5721.4022.0322.0344,700
23 abr 202422.3724.6121.8522.1122.1177,700
22 abr 202421.5323.3221.3422.5222.5286,400
19 abr 202423.2123.5821.4321.5921.5964,600
18 abr 202423.6923.8521.8523.2123.21120,100
17 abr 202424.0424.5323.3523.8223.8272,000
16 abr 202426.2626.2824.1724.1724.1787,000
15 abr 202427.7127.8925.3726.3026.30107,300
12 abr 202429.1129.1127.5827.7227.7240,400
11 abr 202428.2629.3628.2229.0829.0854,900
10 abr 202429.0029.2227.5027.9427.9466,900
09 abr 202429.8330.2629.1229.5829.5863,100
08 abr 202429.8030.7029.2830.0030.0066,000
05 abr 202427.5229.7726.9829.5029.5053,100
04 abr 202427.4529.6627.0727.5427.5469,800
03 abr 202427.7128.9427.0127.1027.1063,700
02 abr 202428.3528.3726.0926.2026.2096,700
01 abr 202430.5331.0128.1728.3028.30164,700
28 mar 202429.9931.0029.3629.3629.3695,900
27 mar 202427.8329.4927.3628.8228.8269,700
26 mar 202428.1428.6027.3627.8927.8980,700
25 mar 202429.3029.3026.8927.7027.70135,000
22 mar 202430.0630.1729.0429.2329.2355,800
21 mar 202427.8030.2827.8029.6729.67129,900
20 mar 202426.0127.4726.0127.4727.47113,400
19 mar 202424.5426.9624.1026.2426.2498,600
18 mar 202425.1225.3624.1024.8624.86112,300
15 mar 202424.2525.5924.2525.0825.08348,700
14 mar 202427.2427.4524.2524.3524.35117,700
13 mar 202425.6827.2924.7426.7926.7961,800
12 mar 202426.7226.7823.3526.0026.00220,900
11 mar 202427.1527.9526.0326.5226.52120,300
08 mar 202424.8027.9624.3827.5527.55101,200
07 mar 202427.5028.0025.7526.7026.70173,100
06 mar 202425.0027.0724.1126.9026.90165,800
05 mar 202422.2625.6022.1424.8624.86186,700
04 mar 202423.5823.5821.5422.2822.28128,900
01 mar 202421.4422.0820.6222.0822.08120,200
29 feb 202420.0721.5619.7121.2521.2568,200
28 feb 202420.9220.9219.0720.0020.00125,000
27 feb 202421.0722.2220.7621.0321.03123,100
26 feb 202420.8721.2820.0220.8020.80377,800
23 feb 202419.2420.6818.6020.2420.24155,400
22 feb 202419.0619.6519.0019.4019.40105,300
21 feb 202419.1819.5918.8618.9118.9144,300
20 feb 202419.3219.5018.5519.4419.4461,700
16 feb 202417.9119.7617.9118.9418.94100,900
15 feb 202417.4118.8817.0117.9517.95113,700
14 feb 202417.7317.8617.2717.4817.4849,900
13 feb 202417.9017.9016.6017.8217.82111,200
12 feb 202418.1018.1016.7017.0517.0591,300
09 feb 202417.5717.9016.2317.5917.5982,100
08 feb 202418.5918.6316.0717.3617.36139,900
07 feb 202416.9317.9915.5017.5017.50473,900
06 feb 202414.3816.1913.9614.8314.83408,500
05 feb 202412.0513.5911.5112.9512.9554,400
02 feb 202412.1312.1911.2512.0312.0332,500
01 feb 202411.8412.5011.5512.2112.21102,400
31 ene 202411.7412.5010.9711.7811.78149,700
30 ene 202411.2011.6611.1811.6211.6284,100
29 ene 202411.6311.6411.2011.2211.2226,500
26 ene 202411.5611.9411.2611.7011.7046,400
25 ene 202410.7111.4710.7111.2611.2629,500
24 ene 202410.8910.9810.4010.8010.8031,400
23 ene 202411.6911.7210.7210.9310.9351,800
22 ene 202410.8211.8010.4211.6111.61150,500
19 ene 202412.2012.2010.8611.0211.02169,300
18 ene 202411.2914.7610.9012.1512.15868,200
17 ene 20248.9510.758.8810.6410.64282,400
16 ene 20248.538.998.538.958.9580,100
12 ene 20247.878.507.668.398.39137,900
11 ene 20247.257.907.117.727.72104,400
10 ene 20246.637.166.617.117.1124,300
09 ene 20246.917.006.636.636.6330,800
08 ene 20247.137.226.927.007.0031,900
05 ene 20247.017.076.757.057.0527,300
04 ene 20246.737.356.507.017.0177,700
04 ene 20241:10 División de acciones
03 ene 20246.677.126.646.996.9941,530
02 ene 20246.857.106.416.816.81104,870
29 dic 20237.698.187.357.897.89151,730
28 dic 20236.307.366.207.187.1858,120
27 dic 20235.806.205.806.176.1739,340
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...