Jasper Therapeutics, Inc. (JSPR) NASDAQ
1.22
-0.05(-3.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.22
-0.05(-3.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.3 | 1.22 | 1.22 | 1.33 | 1.2 | 385,292 |
| March 12, 2026 | 1.31 | 1.27 | 1.27 | 1.34 | 1.26 | 233,404 |
| March 11, 2026 | 1.38 | 1.34 | 1.34 | 1.4 | 1.31 | 167,848 |
| March 10, 2026 | 1.32 | 1.37 | 1.37 | 1.41 | 1.31 | 446,423 |
| March 09, 2026 | 1.38 | 1.31 | 1.31 | 1.39 | 1.3 | 378,375 |
| March 06, 2026 | 1.36 | 1.38 | 1.38 | 1.44 | 1.35 | 1.17M |
| March 05, 2026 | 1.43 | 1.37 | 1.37 | 1.43 | 1.33 | 756,900 |
| March 04, 2026 | 1.36 | 1.42 | 1.42 | 1.45 | 1.32 | 313,097 |
| March 03, 2026 | 1.32 | 1.33 | 1.33 | 1.36 | 1.3 | 212,884 |
| March 02, 2026 | 1.34 | 1.35 | 1.35 | 1.38 | 1.32 | 110,810 |
| February 27, 2026 | 1.35 | 1.38 | 1.38 | 1.4 | 1.31 | 177,961 |
| February 26, 2026 | 1.41 | 1.37 | 1.37 | 1.41 | 1.36 | 119,600 |
| February 25, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.35 | 130,634 |
| February 24, 2026 | 1.36 | 1.38 | 1.38 | 1.4 | 1.33 | 196,060 |
| February 23, 2026 | 1.34 | 1.37 | 1.37 | 1.4 | 1.32 | 285,700 |
| February 20, 2026 | 1.39 | 1.32 | 0 | 1.44 | 1.27 | 208,600 |
| February 19, 2026 | 1.35 | 1.4 | 0 | 1.41 | 1.31 | 130,400 |
| February 18, 2026 | 1.27 | 1.34 | 0 | 1.4 | 1.2 | 759,898 |
| February 17, 2026 | 1.16 | 1.21 | 0 | 1.28 | 1.11 | 562,541 |
| February 13, 2026 | 1.19 | 1.14 | 0 | 1.25 | 1.14 | 529,802 |
| February 12, 2026 | 1.25 | 1.17 | 0 | 1.27 | 1.16 | 878,110 |
| February 11, 2026 | 1.33 | 1.24 | 0 | 1.34 | 1.24 | 825,600 |
| February 10, 2026 | 1.35 | 1.31 | 0 | 1.38 | 1.29 | 745,930 |
| February 09, 2026 | 1.34 | 1.36 | 0 | 1.37 | 1.29 | 277,100 |
| February 06, 2026 | 1.3 | 1.35 | 0 | 1.41 | 1.28 | 526,800 |
| February 05, 2026 | 1.36 | 1.27 | 0 | 1.37 | 1.26 | 787,111 |
| February 04, 2026 | 1.44 | 1.38 | 0 | 1.44 | 1.33 | 608,368 |
| February 03, 2026 | 1.47 | 1.44 | 0 | 1.49 | 1.41 | 265,000 |
| February 02, 2026 | 1.47 | 1.47 | 0 | 1.53 | 1.47 | 263,200 |
| January 30, 2026 | 1.54 | 1.48 | 0 | 1.56 | 1.46 | 358,837 |
| January 29, 2026 | 1.57 | 1.55 | 0 | 1.58 | 1.51 | 523,132 |
| January 28, 2026 | 1.65 | 1.59 | 0 | 1.66 | 1.55 | 800,118 |
| January 27, 2026 | 1.53 | 1.64 | 0 | 1.65 | 1.52 | 817,014 |
| January 26, 2026 | 1.56 | 1.53 | 0 | 1.58 | 1.51 | 258,300 |
| January 23, 2026 | 1.59 | 1.57 | 0 | 1.61 | 1.53 | 345,500 |
| January 22, 2026 | 1.52 | 1.57 | 0 | 1.63 | 1.52 | 556,000 |
| January 21, 2026 | 1.57 | 1.52 | 0 | 1.58 | 1.49 | 472,042 |
| January 20, 2026 | 1.51 | 1.54 | 0 | 1.61 | 1.47 | 621,219 |
| January 16, 2026 | 1.51 | 1.53 | 0 | 1.57 | 1.48 | 302,134 |
| January 15, 2026 | 1.61 | 1.52 | 0 | 1.61 | 1.48 | 837,762 |
| January 14, 2026 | 1.57 | 1.62 | 0 | 1.68 | 1.51 | 822,744 |
| January 13, 2026 | 1.53 | 1.56 | 0 | 1.6 | 1.47 | 783,000 |
| January 12, 2026 | 1.54 | 1.48 | 0 | 1.56 | 1.41 | 1.95M |
| January 09, 2026 | 1.67 | 1.51 | 0 | 1.72 | 1.49 | 2.58M |
| January 08, 2026 | 1.87 | 1.66 | 0 | 1.94 | 1.5 | 5.82M |
| January 07, 2026 | 1.9 | 2.05 | 0 | 2.07 | 1.89 | 900,400 |
| January 06, 2026 | 1.83 | 1.9 | 0 | 1.92 | 1.83 | 315,344 |
| January 05, 2026 | 1.84 | 1.83 | 0 | 1.92 | 1.82 | 332,400 |
| January 02, 2026 | 1.82 | 1.84 | 0 | 1.87 | 1.79 | 384,248 |
| December 31, 2025 | 1.78 | 1.83 | 0 | 1.84 | 1.76 | 452,609 |
| December 30, 2025 | 1.78 | 1.79 | 0 | 1.85 | 1.76 | 446,000 |
| December 29, 2025 | 1.73 | 1.76 | 0 | 1.83 | 1.73 | 476,196 |
| December 26, 2025 | 1.83 | 1.76 | 0 | 1.84 | 1.73 | 443,828 |
| December 24, 2025 | 1.8 | 1.83 | 0 | 1.85 | 1.78 | 209,700 |
| December 23, 2025 | 1.86 | 1.81 | 0 | 1.89 | 1.81 | 1.6M |
| December 22, 2025 | 1.88 | 1.91 | 0 | 1.93 | 1.86 | 583,108 |
| December 19, 2025 | 1.84 | 1.86 | 0 | 1.96 | 1.81 | 1.4M |
| December 18, 2025 | 1.73 | 1.86 | 0 | 1.92 | 1.71 | 1.22M |
| December 17, 2025 | 1.7 | 1.72 | 0 | 1.77 | 1.66 | 507,751 |
| December 16, 2025 | 1.64 | 1.71 | 0 | 1.72 | 1.62 | 466,820 |