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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	0.4	0.39	0.39	0.41	0.37	490,100
June 05, 2025	0.42	0.4	0.4	0.42	0.38	216,759
June 04, 2025	0.36	0.4	0.4	0.41	0.36	618,402
June 03, 2025	0.38	0.37	0.37	0.41	0.36	835,434
June 02, 2025	0.38	0.36	0.36	0.4	0.35	168,965
May 30, 2025	0.38	0.38	0.38	0.4	0.36	268,236
May 29, 2025	0.39	0.37	0.37	0.4	0.36	378,018
May 28, 2025	0.38	0.39	0.39	0.4	0.37	282,100
May 27, 2025	0.38	0.38	0.38	0.39	0.36	220,702
May 23, 2025	0.35	0.36	0.36	0.38	0.35	131,582
May 22, 2025	0.37	0.37	0.37	0.38	0.35	115,217
May 21, 2025	0.38	0.36	0.36	0.38	0.35	423,291
May 20, 2025	0.4	0.38	0.38	0.41	0.32	328,319
May 19, 2025	0.4	0.41	0.41	0.42	0.39	125,318
May 16, 2025	0.39	0.4	0.4	0.42	0.38	258,730
May 15, 2025	0.4	0.41	0.41	0.43	0.38	400,702
May 14, 2025	0.4	0.41	0.41	0.42	0.38	261,732
May 13, 2025	0.37	0.4	0.4	0.4	0.34	613,669
May 12, 2025	0.34	0.38	0.38	0.39	0.34	329,000
May 09, 2025	0.37	0.34	0.34	0.37	0.33	69,868
May 08, 2025	0.34	0.36	0.36	0.37	0.33	214,700
May 07, 2025	0.34	0.34	0.34	0.36	0.34	144,800
May 06, 2025	0.38	0.34	0.34	0.38	0.32	506,500
May 05, 2025	0.41	0.38	0.38	0.42	0.38	194,800
May 02, 2025	0.41	0.42	0.42	0.43	0.39	393,880
May 01, 2025	0.41	0.42	0.42	0.43	0.41	217,500
April 30, 2025	0.4	0.42	0.42	0.43	0.38	1.49M
April 29, 2025	0.4	0.39	0.39	0.4	0.38	247,700
April 28, 2025	0.39	0.4	0.4	0.4	0.39	512,509
April 25, 2025	0.39	0.4	0.4	0.4	0.38	339,719
April 24, 2025	0.4	0.39	0.39	0.4	0.38	482,155
April 23, 2025	0.37	0.4	0.4	0.4	0.37	421,943
April 22, 2025	0.35	0.39	0.39	0.39	0.34	264,621
April 21, 2025	0.36	0.36	0.36	0.37	0.34	248,114
April 17, 2025	0.36	0.36	0.36	0.37	0.35	305,646
April 16, 2025	0.36	0.37	0.37	0.38	0.34	190,640
April 15, 2025	0.36	0.37	0.37	0.38	0.34	475,439
April 14, 2025	0.32	0.34	0.34	0.36	0.32	372,921
April 11, 2025	0.31	0.32	0.32	0.33	0.29	297,239
April 10, 2025	0.3	0.32	0.32	0.32	0.28	318,206
April 09, 2025	0.26	0.3	0.3	0.32	0.26	424,131
April 08, 2025	0.3	0.27	0.27	0.3	0.25	403,800
April 07, 2025	0.25	0.29	0.29	0.3	0.25	466,600
April 04, 2025	0.31	0.27	0.27	0.31	0.22	903,917
April 03, 2025	0.31	0.31	0.31	0.33	0.3	536,834
April 02, 2025	0.29	0.34	0.34	0.38	0.28	2.57M
April 01, 2025	0.3	0.29	0.29	0.31	0.29	700,810
March 31, 2025	0.31	0.31	0.31	0.33	0.28	902,200
March 28, 2025	0.34	0.32	0.32	0.35	0.31	1.87M
March 27, 2025	0.41	0.36	0.36	0.42	0.36	4.34M
March 26, 2025	0.46	0.45	0.45	0.65	0.41	103.95M
March 25, 2025	0.4	0.39	0.39	0.42	0.39	271,077
March 24, 2025	0.41	0.39	0.39	0.41	0.39	295,947
March 21, 2025	0.41	0.4	0.4	0.41	0.39	227,217
March 20, 2025	0.42	0.41	0.41	0.44	0.41	190,500
March 19, 2025	0.41	0.42	0.42	0.44	0.41	330,903
March 18, 2025	0.43	0.41	0.41	0.43	0.41	107,200
March 17, 2025	0.41	0.42	0.42	0.45	0.41	694,206
March 14, 2025	0.4	0.4	0.4	0.42	0.39	141,823
March 13, 2025	0.4	0.39	0.39	0.42	0.39	227,669

Leap Therapeutics, Inc. (LPTX) NASDAQ