Leap Therapeutics Inc (LPTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -10.2649006623 | 3.02 | 3.08 | 2.55 | 176015 | 2.77985953 | CS |
| 4 | -0.09 | -3.21428571429 | 2.8 | 3.3599 | 2.55 | 125027 | 2.8756429 | CS |
| 12 | 0.85 | 45.6989247312 | 1.86 | 3.3599 | 1.68 | 117428 | 2.50153281 | CS |
| 26 | 0.19 | 7.53968253968 | 2.52 | 4.39 | 1.68 | 207796 | 2.75969663 | CS |
| 52 | 1.35 | 99.2647058824 | 1.36 | 5 | 1.235 | 241831 | 2.64444553 | CS |
| 156 | -31.29 | -92.0294117647 | 34 | 41.7 | 1.235 | 770076 | 16.95141183 | CS |
| 260 | -12.39 | -82.0529801325 | 15.1 | 41.7 | 1.235 | 910111 | 19.52590741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.71 | -0.06 | -2.17 | 2.81 | 2.85 | 2.55 | 241906 |
| 1726871700 | 2.77 | -0.07 | -2.46 | 2.8 | 2.8401 | 2.705 | 263842 |
| 1726785300 | 2.84 | -0.04 | -1.39 | 2.92 | 2.9594 | 2.8 | 66723 |
| 1726698900 | 2.88 | 0.08 | 2.86 | 2.8 | 2.98 | 2.7599999 | 116160 |
| 1726612500 | 2.8 | -0.21 | -6.98 | 3.02 | 3.08 | 2.7599999 | 191442 |
| 1726526100 | 3.0099999 | 0.27 | 9.85 | 2.85 | 3.3599 | 2.85 | 716557 |
| 1726266900 | 2.74 | -0.07 | -2.49 | 2.8798 | 2.8798 | 2.71 | 36535 |
| 1726180500 | 2.81 | 0.04 | 1.44 | 2.79 | 2.88 | 2.74 | 33033 |
| 1726094100 | 2.77 | -0.05 | -1.84 | 2.8 | 2.815 | 2.66 | 75884 |
| 1726007700 | 2.822 | 0 | 0.07 | 2.81 | 2.88 | 2.74 | 71911 |
| 1725921300 | 2.82 | 0.01 | 0.36 | 2.83 | 2.85 | 2.765 | 67953 |
| 1725662100 | 2.81 | -0.11 | -3.77 | 2.92 | 2.92 | 2.7799999 | 49464 |
| 1725575700 | 2.92 | 0.01 | 0.34 | 2.8302 | 3.05 | 2.8302 | 64951 |
| 1725489300 | 2.91 | 0.05 | 1.75 | 2.84 | 2.935 | 2.8001 | 78241 |
| 1725402900 | 2.86 | -0.04 | -1.38 | 2.925 | 3.015 | 2.82 | 51783 |
| 1725057300 | 2.9 | 0.07 | 2.47 | 2.83 | 2.92 | 2.79 | 45757 |
| 1724970900 | 2.83 | -0.04 | -1.39 | 2.91 | 2.91 | 2.79 | 32221 |
| 1724884500 | 2.87 | -0.09 | -3.04 | 2.99 | 2.99 | 2.845 | 53251 |
| 1724798100 | 2.96 | 0.16 | 5.71 | 2.8 | 3.02 | 2.7599999 | 117899 |
| 1724711700 | 2.8 | 0.08 | 2.94 | 2.74 | 2.81 | 2.7 | 54049 |
| 1724452500 | 2.72 | -0.02 | -0.73 | 2.74 | 2.822 | 2.72 | 48994 |
| 1724366100 | 2.74 | -0.08 | -2.84 | 2.84 | 2.8899 | 2.67 | 116868 |
| 1724279700 | 2.82 | -0.1 | -3.42 | 2.92 | 2.92 | 2.7799999 | 134566 |
| 1724193300 | 2.92 | 0.37 | 14.51 | 2.56 | 2.95 | 2.49 | 364846 |
| 1724106900 | 2.55 | 0.06 | 2.41 | 2.47 | 2.552 | 2.31 | 102713 |
| 1723847700 | 2.49 | 0.03 | 1.22 | 2.5 | 2.5 | 2.4 | 128337 |
| 1723761300 | 2.46 | 0 | 0.00 | 2.49 | 2.58 | 2.42 | 113406 |
| 1723674900 | 2.46 | -0.12 | -4.65 | 2.58 | 2.6 | 2.4117 | 59166 |
| 1723588500 | 2.58 | 0.2 | 8.40 | 2.4 | 2.68 | 2.36 | 209894 |
| 1723502100 | 2.38 | -0.09 | -3.45 | 2.49 | 2.5 | 2.35 | 135623 |
| 1723242900 | 2.465 | 0.27 | 12.05 | 2.19 | 2.47 | 2.19 | 169309 |
| 1723156500 | 2.2 | 0.19 | 9.45 | 2.0099999 | 2.25 | 2.0099999 | 164871 |
| 1723070100 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.15 | 2.0099999 | 66401 |
| 1722983700 | 2.15 | 0.07 | 3.37 | 2.09 | 2.22 | 2.02 | 75145 |
| 1722897300 | 2.08 | 0.02 | 1.22 | 1.911 | 2.08 | 1.9 | 130920 |
| 1722638100 | 2.055 | -0.07 | -3.07 | 2.08 | 2.19 | 2 | 93430 |
| 1722551700 | 2.12 | -0.02 | -0.93 | 2.15 | 2.17 | 2.08 | 34093 |
| 1722465300 | 2.14 | -0.04 | -1.83 | 2.18 | 2.22 | 2.12 | 43211 |
| 1722378900 | 2.18 | 0.03 | 1.40 | 2.13 | 2.21 | 2.0884 | 98996 |
| 1722292500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.34 | 2.1 | 117079 |
| 1722033300 | 2.2 | 0.03 | 1.38 | 2.2 | 2.221 | 2.16 | 75759 |
| 1721946900 | 2.17 | 0.06 | 2.84 | 2.14 | 2.23 | 2.08 | 123663 |
| 1721860500 | 2.11 | -0.14 | -6.22 | 2.1549999 | 2.2 | 2.09 | 62531 |
| 1721774100 | 2.25 | 0.17 | 8.17 | 2.1 | 2.29 | 2.08 | 175215 |
| 1721687700 | 2.08 | 0.01 | 0.48 | 2.09 | 2.136 | 2.04 | 52910 |
| 1721428500 | 2.07 | -0.04 | -1.90 | 2.095 | 2.095 | 2.0099999 | 49544 |
| 1721342100 | 2.11 | -0.09 | -4.09 | 2.21 | 2.24 | 2.05 | 92689 |
| 1721255700 | 2.2 | -0.04 | -1.79 | 2.2401 | 2.306 | 2.145 | 49882 |
| 1721169300 | 2.24 | 0.06 | 2.75 | 2.19 | 2.27 | 2.19 | 120934 |
| 1721082900 | 2.18 | -0.17 | -7.23 | 2.35 | 2.35 | 2.18 | 115643 |
| 1720823700 | 2.35 | 0.26 | 12.44 | 2.16 | 2.355 | 2.13 | 186802 |
| 1720737300 | 2.09 | 0.13 | 6.63 | 2.0054 | 2.1395 | 1.96 | 160674 |
| 1720650900 | 1.96 | -0.05 | -2.49 | 2.02 | 2.0246 | 1.9101 | 108832 |
| 1720564500 | 2.0099999 | 0.08 | 4.15 | 1.93 | 2.025 | 1.82 | 95912 |
| 1720478100 | 1.93 | -0.07 | -3.50 | 2.0099999 | 2.0769 | 1.93 | 127621 |
| 1720218900 | 2 | 0.17 | 9.29 | 1.88 | 2.0099999 | 1.8001 | 136385 |
| 1720040640 | 1.83 | 0.14 | 8.28 | 1.72 | 1.84 | 1.7 | 69582 |
| 1719959700 | 1.69 | -0.18 | -9.63 | 1.86 | 1.87 | 1.68 | 168790 |
| 1719873300 | 1.87 | -0.09 | -4.59 | 1.95 | 2 | 1.85 | 123298 |
| 1719614100 | 1.96 | 0.19 | 10.73 | 1.76 | 1.975 | 1.75 | 233510 |
| 1719527700 | 1.77 | 0.01 | 0.57 | 1.75 | 1.795 | 1.69 | 117158 |
| 1719441300 | 1.76 | -0.06 | -3.30 | 1.82 | 1.89 | 1.7 | 141474 |
| 1719354900 | 1.82 | -0.06 | -3.19 | 1.88 | 1.95 | 1.82 | 57817 |
| 1719268500 | 1.88 | -0.04 | -2.08 | 1.91 | 1.96 | 1.86 | 95945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
