Leap Therapeutics Inc (LPTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5198 | 27.6489361702 | 1.88 | 2.355 | 1.8001 | 125885 | 2.00338886 | CS |
| 4 | 0.2098 | 9.5799086758 | 2.19 | 2.355 | 1.68 | 150570 | 1.93195076 | CS |
| 12 | -0.5902 | -19.7391304348 | 2.99 | 3.3999 | 1.68 | 174899 | 2.53655103 | CS |
| 26 | -0.8302 | -25.7027863777 | 3.23 | 4.39 | 1.68 | 253952 | 2.84596126 | CS |
| 52 | -0.7001 | -22.5845995032 | 3.0999 | 5 | 1.235 | 272274 | 2.6131496 | CS |
| 156 | -12.9002 | -84.3150326797 | 15.3 | 41.7 | 1.235 | 1143415 | 19.42413402 | CS |
| 260 | -17.5002 | -87.9407035176 | 19.9 | 41.7 | 1.235 | 919532 | 19.5948264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 2.35 | 0.26 | 12.44 | 2.16 | 2.355 | 2.13 | 186802 |
| 1720737300 | 2.09 | 0.13 | 6.63 | 1.96 | 2.1395 | 1.96 | 161448 |
| 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 | 0.1 | 5.65 | 1.95 | 2 | 1.85 | 123298 |
| 1719614100 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 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 |
| 1719009300 | 1.92 | -0.04 | -2.04 | 2.0099999 | 2.0299999 | 1.92 | 486875 |
| 1718922900 | 1.96 | 0.02 | 1.03 | 1.93 | 2.0099999 | 1.93 | 111297 |
| 1718750100 | 1.94 | -0.13 | -6.28 | 2.0299999 | 2.065 | 1.93 | 115383 |
| 1718663700 | 2.07 | -0.04 | -1.90 | 2.1 | 2.13 | 2.0238 | 86584 |
| 1718404500 | 2.11 | -0.09 | -4.09 | 2.19 | 2.22 | 1.985 | 273122 |
| 1718318100 | 2.2 | 0.04 | 1.62 | 2.18 | 2.2599999 | 2.12 | 121743 |
| 1718231700 | 2.165 | -0.09 | -3.78 | 2.2599999 | 2.35 | 2.16 | 130541 |
| 1718145300 | 2.25 | -0.04 | -1.75 | 2.29 | 2.33 | 2.21 | 128621 |
| 1718058900 | 2.29 | 0.05 | 2.23 | 2.24 | 2.33 | 2.19 | 152241 |
| 1717799700 | 2.24 | -0.01 | -0.44 | 2.2799999 | 2.296 | 2.2 | 54077 |
| 1717713300 | 2.25 | -0.1 | -4.26 | 2.35 | 2.395 | 2.23 | 91385 |
| 1717626900 | 2.35 | 0 | 0.21 | 2.35 | 2.4 | 2.285 | 88336 |
| 1717540500 | 2.345 | -0.14 | -5.44 | 2.5 | 2.55 | 2.33 | 114889 |
| 1717454100 | 2.48 | 0.05 | 2.06 | 2.46 | 2.63 | 2.38 | 298348 |
| 1717194900 | 2.43 | 0.07 | 2.97 | 2.34 | 2.46 | 2.31 | 153936 |
| 1717108500 | 2.36 | 0.2 | 9.26 | 2.23 | 2.3675 | 2.2 | 150988 |
| 1717022100 | 2.16 | -0.12 | -5.26 | 2.2 | 2.3115 | 2.15 | 271753 |
| 1716935700 | 2.2799999 | -0.1 | -4.20 | 2.44 | 2.4694 | 2.2332 | 156098 |
| 1716590100 | 2.38 | -0.09 | -3.64 | 2.49 | 2.5299999 | 2.3352 | 180662 |
| 1716503700 | 2.47 | -0.03 | -1.00 | 2.45 | 2.5 | 2.31 | 225026 |
| 1716417300 | 2.495 | -0.02 | -0.60 | 2.5099999 | 2.59 | 2.49 | 97618 |
| 1716330900 | 2.5099999 | -0.06 | -2.33 | 2.59 | 2.7 | 2.49 | 326963 |
| 1716244500 | 2.57 | -0.06 | -2.28 | 2.63 | 2.7191 | 2.5 | 116853 |
| 1715985300 | 2.63 | -0.11 | -4.01 | 2.77 | 2.77 | 2.57 | 376228 |
| 1715898900 | 2.74 | -0.06 | -2.14 | 2.8 | 2.8 | 2.71 | 133435 |
| 1715812500 | 2.8 | 0.05 | 1.82 | 2.8 | 2.92 | 2.74 | 300087 |
| 1715726100 | 2.75 | -0.08 | -2.83 | 2.86 | 3 | 2.72 | 247938 |
| 1715639700 | 2.83 | 0.05 | 1.80 | 2.7599999 | 2.99 | 2.71 | 205844 |
| 1715380500 | 2.7799999 | -0.13 | -4.47 | 2.91 | 2.9799 | 2.72 | 125403 |
| 1715294100 | 2.91 | -0.08 | -2.68 | 3 | 3.0099999 | 2.85 | 146980 |
| 1715207700 | 2.99 | -0.08 | -2.61 | 3.07 | 3.1192 | 2.91 | 161593 |
| 1715121300 | 3.07 | -0.15 | -4.66 | 3.23 | 3.2899 | 3.05 | 206994 |
| 1715034900 | 3.22 | 0.03 | 0.94 | 3.19 | 3.2599999 | 3.05 | 238381 |
| 1714775700 | 3.19 | 0.02 | 0.63 | 3.27 | 3.2799999 | 3.0099999 | 334593 |
| 1714689300 | 3.17 | -0.1 | -3.06 | 3.31 | 3.35 | 3.05 | 137305 |
| 1714602900 | 3.27 | 0.17 | 5.48 | 3.14 | 3.29 | 3.11 | 151394 |
| 1714516500 | 3.1 | 0.03 | 0.98 | 3.07 | 3.2889 | 3.0176 | 105872 |
| 1714430100 | 3.07 | -0.18 | -5.54 | 3.2599999 | 3.3999 | 3.0299999 | 130419 |
| 1714170900 | 3.25 | 0.08 | 2.52 | 3.29 | 3.39 | 2.99 | 403142 |
| 1714084500 | 3.17 | -0.12 | -3.65 | 3.19 | 3.29 | 3.11 | 212833 |
| 1713998100 | 3.29 | 0.09 | 2.81 | 3.2 | 3.3 | 3.1 | 200614 |
| 1713911700 | 3.2 | -0.01 | -0.31 | 3.21 | 3.33 | 3.09 | 89131 |
| 1713825300 | 3.21 | 0.41 | 14.64 | 2.9 | 3.2599999 | 2.85 | 328699 |
| 1713566100 | 2.8 | -0.16 | -5.41 | 2.99 | 3.04 | 2.77 | 211024 |
| 1713479700 | 2.96 | -0.04 | -1.33 | 3 | 3.06 | 2.89 | 101757 |
| 1713393300 | 3 | 0.02 | 0.67 | 2.94 | 3.1349999 | 2.9245 | 146417 |
| 1713306900 | 2.98 | -0.02 | -0.67 | 3.04 | 3.2 | 2.95 | 151232 |
| 1713220500 | 3 | -0.24 | -7.41 | 3.24 | 3.49 | 2.7519999 | 521737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
