Leap Therapeutics, Inc. - LPTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.55	0.73	0.73	0.75	0.52	7.9M
October 01, 2025	0.46	0.53	0.53	0.59	0.46	5.39M
September 30, 2025	0.37	0.45	0.45	0.46	0.37	4.05M
September 29, 2025	0.35	0.36	0.36	0.36	0.33	853,041
September 26, 2025	0.34	0.35	0.35	0.36	0.34	998,616
September 25, 2025	0.32	0.35	0.35	0.4	0.31	5.78M
September 24, 2025	0.29	0.31	0.31	0.31	0.29	248,000
September 23, 2025	0.3	0.3	0.3	0.32	0.29	433,627
September 22, 2025	0.3	0.31	0.31	0.33	0.3	871,813
September 19, 2025	0.32	0.29	0.29	0.32	0.28	973,300
September 18, 2025	0.31	0.32	0.32	0.33	0.3	725,600
September 17, 2025	0.32	0.31	0.31	0.32	0.3	230,500
September 16, 2025	0.31	0.32	0.32	0.32	0.3	471,428
September 15, 2025	0.29	0.31	0.31	0.31	0.28	647,063
September 12, 2025	0.28	0.3	0.3	0.31	0.28	606,490
September 11, 2025	0.29	0.29	0.29	0.29	0.28	435,200
September 10, 2025	0.28	0.28	0.28	0.29	0.28	279,419
September 09, 2025	0.29	0.28	0.28	0.29	0.27	1.96M
September 08, 2025	0.28	0.29	0.29	0.29	0.28	274,765
September 05, 2025	0.28	0.28	0.28	0.29	0.28	253,674
September 04, 2025	0.28	0.28	0.28	0.3	0.27	340,639
September 03, 2025	0.29	0.29	0.29	0.31	0.28	524,300
September 02, 2025	0.29	0.29	0.29	0.3	0.28	475,333
August 29, 2025	0.3	0.29	0.29	0.3	0.29	301,066
August 28, 2025	0.3	0.3	0.3	0.31	0.29	445,044
August 27, 2025	0.29	0.29	0.29	0.3	0.29	341,713
August 26, 2025	0.29	0.3	0.3	0.31	0.28	3.31M
August 25, 2025	0.29	0.31	0.31	0.32	0.29	1.05M
August 22, 2025	0.27	0.3	0.3	0.3	0.27	1.03M
August 21, 2025	0.27	0.28	0.28	0.28	0.26	304,900
August 20, 2025	0.29	0.27	0.27	0.3	0.26	1.09M
August 19, 2025	0.28	0.29	0.29	0.31	0.27	900,400
August 18, 2025	0.27	0.29	0.29	0.3	0.27	1.84M
August 15, 2025	0.25	0.27	0.27	0.38	0.25	23.88M
August 14, 2025	0.3	0.24	0.24	0.3	0.23	2.41M
August 13, 2025	0.33	0.34	0.34	0.35	0.33	402,937
August 12, 2025	0.31	0.32	0.33	0.33	0.31	203,724
August 11, 2025	0.31	0.31	0.31	0.32	0.3	205,769
August 08, 2025	0.31	0.32	0.32	0.32	0.3	159,500
August 07, 2025	0.31	0.32	0.32	0.33	0.3	319,600
August 06, 2025	0.31	0.33	0.33	0.33	0.31	567,300
August 05, 2025	0.33	0.33	0.33	0.34	0.3	7.29M
August 04, 2025	0.31	0.36	0.36	0.37	0.31	519,510
August 01, 2025	0.3	0.31	0.31	0.31	0.28	213,034
July 31, 2025	0.32	0.31	0.31	0.33	0.3	210,110
July 30, 2025	0.32	0.32	0.32	0.35	0.32	226,300
July 29, 2025	0.36	0.33	0.33	0.36	0.33	342,800
July 28, 2025	0.35	0.34	0.34	0.38	0.33	259,605
July 25, 2025	0.35	0.36	0.36	0.36	0.34	256,802
July 24, 2025	0.35	0.37	0.37	0.38	0.35	429,109
July 23, 2025	0.35	0.36	0.36	0.37	0.35	368,500
July 22, 2025	0.34	0.35	0.35	0.36	0.33	378,900
July 21, 2025	0.34	0.34	0.34	0.36	0.33	393,500
July 18, 2025	0.34	0.34	0.34	0.36	0.33	185,778
July 17, 2025	0.35	0.34	0.34	0.36	0.33	355,947
July 16, 2025	0.33	0.35	0.35	0.35	0.33	226,617
July 15, 2025	0.32	0.33	0.33	0.34	0.32	243,206
July 14, 2025	0.33	0.33	0.33	0.35	0.32	276,508
July 11, 2025	0.34	0.33	0.33	0.36	0.33	304,100
July 10, 2025	0.35	0.36	0.36	0.36	0.32	476,772

Leap Therapeutics, Inc. (LPTX) NASDAQ