Jasper Therapeutics Inc (JSPR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 2.4 | 21.875 | 23.04 | 20.92 | 230986 | 21.75719985 | CS |
| 4 | 6.7 | 42.6751592357 | 15.7 | 23.04 | 14.42 | 392005 | 18.96589037 | CS |
| 12 | 5.4 | 31.7647058824 | 17 | 24.38 | 14.42 | 267703 | 19.4343398 | CS |
| 26 | -3.78 | -14.4385026738 | 26.18 | 26.835 | 14.42 | 208671 | 20.2221465 | CS |
| 52 | 14.943 | 200.388896339 | 7.457 | 31.01 | 4 | 283256 | 12.87247736 | CS |
| 156 | -68 | -75.2212389381 | 90.4 | 106.9 | 3.862 | 538489 | 20.16489349 | CS |
| 260 | -118.2 | -84.0682788051 | 140.6 | 188.8 | 3.862 | 722016 | 54.92330633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 22.4 | 0.37 | 1.68 | 21.98 | 22.58 | 21.78 | 150984 |
| 1730763300 | 22.03 | 0.76 | 3.57 | 21.51 | 22.31 | 21 | 221330 |
| 1730500500 | 21.27 | 0.09 | 0.42 | 21.44 | 22.145 | 20.93 | 205446 |
| 1730414100 | 21.18 | -0.58 | -2.67 | 21.75 | 22.05 | 20.92 | 244687 |
| 1730327700 | 21.76 | -0.59 | -2.64 | 22.3 | 23.04 | 21.76 | 184157 |
| 1730241300 | 22.35 | 0.33 | 1.50 | 22.09 | 22.49 | 21.22 | 306310 |
| 1730154900 | 22.02 | 2.47 | 12.63 | 19.78 | 22.12 | 19.78 | 467908 |
| 1729895700 | 19.55 | -0.35 | -1.76 | 19.96 | 20.11 | 19.1 | 275975 |
| 1729809300 | 19.9 | -0.05 | -0.25 | 20.06 | 20.19 | 19.36 | 275668 |
| 1729722900 | 19.95 | -0.13 | -0.65 | 19.93 | 20.07 | 18.88 | 391642 |
| 1729636500 | 20.08 | 0.18 | 0.90 | 19.87 | 20.17 | 18.781 | 353201 |
| 1729550100 | 19.9 | -0.14 | -0.70 | 20.19 | 21.36 | 19.74 | 377751 |
| 1729290900 | 20.04 | 0.21 | 1.06 | 20.25 | 21.86 | 19.715 | 645563 |
| 1729204500 | 19.83 | 1.65 | 9.08 | 18.53 | 20.32 | 18.53 | 666221 |
| 1729118100 | 18.18 | -0.1 | -0.55 | 18.3 | 18.65 | 17.77 | 181430 |
| 1729031700 | 18.28 | 1.7 | 10.25 | 16.62 | 18.85 | 16.6 | 547039 |
| 1728945300 | 16.579999 | 1.57 | 10.46 | 15.17 | 19.6099 | 15.02 | 1846016 |
| 1728686100 | 15.01 | 0.29 | 1.97 | 14.69 | 15.47 | 14.6191 | 169196 |
| 1728599700 | 14.72 | -0.38 | -2.52 | 15.1 | 15.1 | 14.42 | 150144 |
| 1728513300 | 15.1 | -0.78 | -4.91 | 15.9 | 15.9 | 15.042 | 216212 |
| 1728426900 | 15.88 | 0.03 | 0.19 | 15.7 | 16.3 | 15.56 | 143342 |
| 1728340500 | 15.85 | -0.23 | -1.43 | 16.079999 | 16.129999 | 15.36 | 164219 |
| 1728081300 | 16.079999 | -0.29 | -1.77 | 16.66 | 17.01 | 15.77 | 109402 |
| 1727994900 | 16.37 | -0.64 | -3.76 | 16.81 | 17.005 | 16.129999 | 125461 |
| 1727908500 | 17.01 | -0.29 | -1.68 | 17.35 | 17.35 | 16.399999 | 257091 |
| 1727822100 | 17.3 | -1.51 | -8.03 | 18.36 | 18.8836 | 17.12 | 317261 |
| 1727735700 | 18.81 | -0.02 | -0.11 | 18.72 | 19.35 | 18.56 | 121349 |
| 1727476500 | 18.83 | -0.01 | -0.05 | 18.95 | 19.07 | 18.365 | 116651 |
| 1727390100 | 18.84 | 0.61 | 3.35 | 18.78 | 18.98 | 18.01 | 207981 |
| 1727303700 | 18.23 | -3.56 | -16.34 | 21.66 | 23.32 | 17.37 | 691965 |
| 1727217300 | 21.79 | 0.25 | 1.18 | 21.81 | 22.54 | 20.055 | 295790 |
| 1727130900 | 21.535 | -2.35 | -9.82 | 24 | 24 | 21.49 | 340768 |
| 1726871700 | 23.88 | -0.03 | -0.13 | 23.89 | 24.38 | 22.18 | 495361 |
| 1726785300 | 23.91 | 1.17 | 5.15 | 23.14 | 24.01 | 22.64 | 230131 |
| 1726698900 | 22.74 | -0.23 | -1.00 | 22.89 | 24.15 | 22.25 | 187200 |
| 1726612500 | 22.97 | 0.03 | 0.13 | 23.13 | 23.74 | 21.87 | 96757 |
| 1726526100 | 22.94 | 0.19 | 0.84 | 22.67 | 23.64 | 22.22 | 400997 |
| 1726266900 | 22.75 | 1.28 | 5.96 | 21.49 | 22.98 | 20.78 | 115473 |
| 1726180500 | 21.47 | 0.81 | 3.95 | 20.8 | 21.84 | 20.59 | 96222 |
| 1726094100 | 20.655 | 0.37 | 1.80 | 20.15 | 20.8 | 19.37 | 126008 |
| 1726007700 | 20.29 | 0.99 | 5.13 | 19.14 | 20.46 | 18.62 | 99275 |
| 1725921300 | 19.3 | 0.67 | 3.60 | 19.4 | 19.93 | 19.01 | 95807 |
| 1725662100 | 18.63 | -0.52 | -2.72 | 18.99 | 19.405 | 18.56 | 97473 |
| 1725575700 | 19.15 | -0.26 | -1.34 | 19.53 | 20.29 | 18.88 | 215203 |
| 1725489300 | 19.41 | 0.23 | 1.20 | 18.98 | 20.21 | 18.36 | 409967 |
| 1725402900 | 19.18 | -2.62 | -12.02 | 21.89 | 22.055 | 18.3301 | 248957 |
| 1725057300 | 21.8 | 1.71 | 8.51 | 20.22 | 22.15 | 19.74 | 165777 |
| 1724970900 | 20.09 | 0.14 | 0.70 | 19.99 | 21.71 | 19.97 | 413913 |
| 1724884500 | 19.95 | -0.3 | -1.48 | 20.25 | 20.5699 | 19.82 | 110457 |
| 1724798100 | 20.25 | 0.26 | 1.30 | 19.86 | 20.35 | 19.57 | 109206 |
| 1724711700 | 19.99 | 0.7 | 3.63 | 19.48 | 20.09 | 18.98 | 182727 |
| 1724452500 | 19.29 | 1.13 | 6.22 | 18.28 | 19.39 | 18.28 | 136538 |
| 1724366100 | 18.16 | -0.66 | -3.51 | 18.79 | 19.05 | 18.14 | 50267 |
| 1724279700 | 18.82 | 0.09 | 0.48 | 18.71 | 18.96 | 18.01 | 72685 |
| 1724193300 | 18.73 | -0.1 | -0.53 | 18.78 | 19 | 18.02 | 99046 |
| 1724106900 | 18.83 | 0.75 | 4.15 | 18 | 19.085 | 17.66 | 303389 |
| 1723847700 | 18.08 | -0.02 | -0.11 | 18.17 | 18.39 | 17.42 | 118101 |
| 1723761300 | 18.1 | 0.12 | 0.67 | 18.11 | 18.695 | 17.79 | 210901 |
| 1723674900 | 17.98 | -0.87 | -4.62 | 19.22 | 19.49 | 17.8 | 139346 |
| 1723588500 | 18.85 | 2.08 | 12.40 | 17.13 | 19.99 | 16.8 | 250976 |
| 1723502100 | 16.77 | 0.43 | 2.63 | 16.43 | 17.43 | 16.150099 | 95433 |
| 1723242900 | 16.34 | -0.08 | -0.49 | 16.34 | 16.53 | 15.77 | 81513 |
| 1723156500 | 16.42 | 0.15 | 0.92 | 16.6 | 16.9899 | 15.87 | 259417 |
| 1723070100 | 16.27 | -0.35 | -2.11 | 16.95 | 17.16 | 16.19 | 100912 |
| 1722983700 | 16.62 | 0.1 | 0.61 | 17.17 | 17.56 | 16.399999 | 141445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
