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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.31	0.34	0.34	0.35	0.3	225,460
July 08, 2025	0.29	0.32	0.32	0.32	0.28	812,040
July 07, 2025	0.28	0.28	0.28	0.29	0.28	507,900
July 03, 2025	0.28	0.29	0.29	0.31	0.28	292,332
July 02, 2025	0.29	0.29	0.29	0.31	0.28	292,630
July 01, 2025	0.28	0.3	0.3	0.32	0.27	508,369
June 30, 2025	0.26	0.3	0.3	0.31	0.26	1.13M
June 27, 2025	0.28	0.26	0.26	0.29	0.26	1.01M
June 26, 2025	0.28	0.28	0.28	0.3	0.27	1.69M
June 25, 2025	0.27	0.28	0.28	0.29	0.27	1.16M
June 24, 2025	0.3	0.28	0.28	0.3	0.27	2.47M
June 23, 2025	0.41	0.31	0.31	0.44	0.31	52.86M
June 20, 2025	0.4	0.38	0.38	0.4	0.38	274,427
June 18, 2025	0.38	0.39	0.39	0.41	0.38	163,800
June 17, 2025	0.41	0.38	0.38	0.41	0.38	294,661
June 16, 2025	0.41	0.39	0.39	0.41	0.38	219,869
June 13, 2025	0.41	0.41	0.41	0.44	0.4	162,958
June 12, 2025	0.42	0.42	0.42	0.44	0.4	237,859
June 11, 2025	0.42	0.44	0.44	0.46	0.42	646,801
June 10, 2025	0.41	0.42	0.42	0.43	0.4	318,565
June 09, 2025	0.39	0.41	0.41	0.42	0.37	369,046
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

Leap Therapeutics, Inc. (LPTX) NASDAQ