Leap Therapeutics Inc (LPTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017 | -3.4 | 0.5 | 0.51 | 0.473 | 399265 | 0.48721646 | CS |
| 4 | -0.317 | -39.625 | 0.8 | 0.8376 | 0.473 | 1574529 | 0.58079716 | CS |
| 12 | -2.407 | -83.2871972318 | 2.89 | 3.58 | 0.473 | 852541 | 1.38443383 | CS |
| 26 | -2.257 | -82.3722627737 | 2.74 | 4.79 | 0.473 | 522533 | 1.89004333 | CS |
| 52 | -2.517 | -83.9 | 3 | 4.79 | 0.473 | 371605 | 2.14006367 | CS |
| 156 | -20.117 | -97.6553398058 | 20.6 | 21.199 | 0.473 | 517284 | 6.69146872 | CS |
| 260 | -25.617 | -98.1494252874 | 26.1 | 41.7 | 0.473 | 916856 | 18.70480228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.483 | 0.002 | 0.42 | 0.48 | 0.4892 | 0.4641 | 164953 |
| 1740440100 | 0.481 | 0.0008 | 0.17 | 0.48 | 0.486 | 0.473 | 367256 |
| 1740180900 | 0.4802 | -0.0025 | -0.52 | 0.485 | 0.49 | 0.473 | 305239 |
| 1740094500 | 0.4827 | -0.0073 | -1.49 | 0.4861 | 0.4892 | 0.473001 | 379974 |
| 1740008100 | 0.49 | -0.0096 | -1.92 | 0.4901 | 0.499405 | 0.483 | 541770 |
| 1739921700 | 0.4996 | -0.0041 | -0.81 | 0.5031 | 0.51 | 0.48 | 377216 |
| 1739576100 | 0.5037 | -0.0043 | -0.85 | 0.5076 | 0.5294 | 0.4973 | 407855 |
| 1739489700 | 0.508 | 0.0034 | 0.67 | 0.51 | 0.52 | 0.4818 | 481451 |
| 1739403300 | 0.5046 | -0.035 | -6.49 | 0.5198 | 0.54 | 0.5019 | 360726 |
| 1739316900 | 0.5396 | 0.0021 | 0.39 | 0.547 | 0.5699 | 0.5018 | 1041269 |
| 1739230500 | 0.5375 | 0.0285 | 5.60 | 0.5089 | 0.552 | 0.5004 | 1772971 |
| 1738971300 | 0.509 | 0.0089 | 1.78 | 0.4907 | 0.5252 | 0.49 | 997392 |
| 1738884900 | 0.5001 | -0.0098 | -1.92 | 0.5099 | 0.5099 | 0.48 | 701903 |
| 1738798500 | 0.5099 | -0.0278 | -5.17 | 0.535 | 0.535 | 0.48 | 1224364 |
| 1738712100 | 0.5377 | 0.0143 | 2.73 | 0.5209 | 0.539 | 0.5042 | 782899 |
| 1738625700 | 0.5234 | -0.0367 | -6.55 | 0.5405 | 0.5568 | 0.515 | 766852 |
| 1738366500 | 0.5601 | 0.0408 | 7.86 | 0.51 | 0.5689 | 0.51 | 1113127 |
| 1738280100 | 0.5193 | -0.0523 | -9.15 | 0.55 | 0.5716 | 0.5104 | 1951154 |
| 1738193700 | 0.5716 | -0.0784 | -12.06 | 0.66 | 0.66 | 0.55 | 3370196 |
| 1738107300 | 0.65 | -1.6 | -71.11 | 0.8 | 0.8376 | 0.6208 | 12727886 |
| 1738020900 | 2.25 | 0.1 | 4.65 | 2.15 | 2.39 | 2.1349999 | 466970 |
| 1737761700 | 2.15 | -0.15 | -6.52 | 2.24 | 2.34 | 2.15 | 443368 |
| 1737675300 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1737588900 | 2.3 | -0.16 | -6.50 | 2.44 | 2.45 | 2.0299999 | 1656099 |
| 1737502500 | 2.46 | -0.09 | -3.53 | 2.56 | 2.575 | 2.3 | 816864 |
| 1737156900 | 2.55 | -0.03 | -1.16 | 2.5099999 | 2.65 | 2.4 | 678219 |
| 1737070500 | 2.58 | -0.67 | -20.62 | 3.25 | 3.25 | 2.5099999 | 1254673 |
| 1736984100 | 3.25 | 0.16 | 5.18 | 3.12 | 3.27 | 3.12 | 332732 |
| 1736897700 | 3.09 | -0.01 | -0.32 | 3.12 | 3.23 | 3.02 | 149721 |
| 1736811300 | 3.1 | 0.04 | 1.31 | 3.06 | 3.2599999 | 2.88 | 376822 |
| 1736552100 | 3.06 | -0.33 | -9.60 | 3.3 | 3.34 | 3.0099999 | 293778 |
| 1736379300 | 3.385 | -0.1 | -2.73 | 3.47 | 3.5 | 3.3 | 219223 |
| 1736292900 | 3.48 | 0.12 | 3.57 | 3.36 | 3.58 | 3.35 | 189762 |
| 1736206500 | 3.36 | 0.01 | 0.30 | 3.34 | 3.53 | 3.23 | 332265 |
| 1735947300 | 3.35 | 0.13 | 4.04 | 3.22 | 3.36 | 3.13 | 542781 |
| 1735860900 | 3.22 | 0.35 | 12.00 | 2.9 | 3.25 | 2.8386 | 314807 |
| 1735688100 | 2.875 | -0.05 | -1.54 | 2.92 | 2.9325 | 2.72 | 262782 |
| 1735601700 | 2.92 | -0.03 | -1.02 | 2.98 | 3.04 | 2.87 | 213260 |
| 1735342500 | 2.95 | -0.03 | -1.01 | 2.9846 | 3.07 | 2.9 | 199689 |
| 1735256100 | 2.98 | 0.07 | 2.41 | 2.95 | 3.02 | 2.8887999 | 118555 |
| 1735077840 | 2.91 | 0.02 | 0.69 | 2.88 | 2.94 | 2.83 | 22080 |
| 1734996900 | 2.89 | -0.02 | -0.69 | 2.99 | 2.9902 | 2.75 | 171553 |
| 1734737700 | 2.91 | 0.13 | 4.68 | 2.7925 | 3 | 2.75 | 328654 |
| 1734651300 | 2.7799999 | -0.12 | -4.14 | 2.9523 | 3 | 2.75 | 276681 |
| 1734564900 | 2.9 | -0.21 | -6.75 | 3.0803 | 3.11 | 2.7774 | 360135 |
| 1734478500 | 3.11 | 0.1 | 3.32 | 3.0158999 | 3.115 | 2.95 | 224073 |
| 1734392100 | 3.0099999 | 0.06 | 2.03 | 2.94 | 3.1231 | 2.94 | 307967 |
| 1734132900 | 2.95 | -0.18 | -5.75 | 3.0816 | 3.09 | 2.87 | 405265 |
| 1734046500 | 3.13 | -0.17 | -5.15 | 3.25 | 3.31 | 3.06 | 289117 |
| 1733960100 | 3.3 | 0.14 | 4.43 | 3.145 | 3.44 | 2.87 | 1169733 |
| 1733873700 | 3.16 | -0.04 | -1.25 | 3.1551999 | 3.2737 | 3.13 | 211839 |
| 1733787300 | 3.2 | -0.07 | -2.14 | 3.2599999 | 3.41 | 3.11 | 221547 |
| 1733528100 | 3.27 | 0.28 | 9.36 | 3.02 | 3.3339 | 2.95 | 569008 |
| 1733441700 | 2.99 | -0.08 | -2.61 | 3.25 | 3.4299 | 2.98 | 1208724 |
| 1733355300 | 3.07 | 0.28 | 10.04 | 2.9 | 3.37 | 2.87 | 1128369 |
| 1733268900 | 2.79 | -0.11 | -3.79 | 2.9699 | 2.9699 | 2.7483 | 185511 |
| 1733182500 | 2.9 | -0.08 | -2.68 | 3.02 | 3.08 | 2.86 | 162295 |
| 1732917840 | 2.98 | 0.06 | 2.05 | 3.07 | 3.175 | 2.9 | 209295 |
| 1732750500 | 2.92 | 0.27 | 10.19 | 2.71 | 3.06 | 2.59 | 373892 |
| 1732664100 | 2.65 | 0.13 | 5.16 | 2.52 | 2.65 | 2.48 | 346261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
