Jasper Therapeutics Inc. (JSPR)
5.93
0.26 (4.59%)
At close: Feb 28, 2025, 3:59 PM
6.00
1.18%
After-hours: Feb 28, 2025, 07:50 PM EST
JSPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.69 | 6.01 | 5.57 | 5.93 | 0.26 | 4.59% | 328,948 |
| Feb 27, 2025 | 5.74 | 6.03 | 5.58 | 5.67 | -0.13 | -2.24% | 292,281 |
| Feb 26, 2025 | 5.60 | 5.85 | 5.50 | 5.80 | 0.24 | 4.32% | 288,100 |
| Feb 25, 2025 | 5.67 | 5.73 | 5.41 | 5.56 | -0.16 | -2.80% | 359,611 |
| Feb 24, 2025 | 5.98 | 5.98 | 5.62 | 5.72 | -0.24 | -4.03% | 361,700 |
| Feb 21, 2025 | 6.19 | 6.28 | 5.86 | 5.96 | -0.20 | -3.25% | 499,200 |
| Feb 20, 2025 | 6.28 | 6.38 | 6.09 | 6.16 | -0.09 | -1.44% | 187,000 |
| Feb 19, 2025 | 5.97 | 6.55 | 5.96 | 6.25 | 0.26 | 4.34% | 531,100 |
| Feb 18, 2025 | 6.21 | 6.25 | 5.96 | 5.99 | -0.09 | -1.48% | 415,160 |
| Feb 14, 2025 | 6.24 | 6.28 | 6.04 | 6.08 | -0.12 | -1.94% | 484,899 |
| Feb 13, 2025 | 5.72 | 6.28 | 5.70 | 6.20 | 0.71 | 12.93% | 553,400 |
| Feb 12, 2025 | 5.33 | 5.56 | 4.55 | 5.49 | 0.11 | 2.04% | 405,823 |
| Feb 11, 2025 | 5.96 | 5.96 | 5.29 | 5.38 | -0.60 | -10.03% | 528,940 |
| Feb 10, 2025 | 6.27 | 6.27 | 5.78 | 5.98 | -0.16 | -2.61% | 389,193 |
| Feb 7, 2025 | 6.50 | 6.64 | 6.09 | 6.14 | -0.39 | -5.97% | 299,656 |
| Feb 6, 2025 | 6.86 | 7.06 | 6.43 | 6.53 | -0.31 | -4.53% | 346,104 |
| Feb 5, 2025 | 6.38 | 6.85 | 6.08 | 6.84 | 0.52 | 8.23% | 538,700 |
| Feb 4, 2025 | 6.25 | 6.48 | 6.04 | 6.32 | 0.11 | 1.77% | 412,686 |
| Feb 3, 2025 | 5.87 | 6.28 | 5.81 | 6.21 | 0.15 | 2.48% | 322,600 |
| Jan 31, 2025 | 6.75 | 6.77 | 6.01 | 6.06 | -0.64 | -9.55% | 752,062 |
| Jan 30, 2025 | 5.86 | 7.01 | 5.82 | 6.70 | 0.92 | 15.92% | 1,105,300 |
| Jan 29, 2025 | 5.75 | 5.95 | 5.69 | 5.78 | 0.00 | 0.00% | 167,425 |
| Jan 28, 2025 | 5.68 | 5.86 | 5.55 | 5.78 | 0.11 | 1.94% | 286,900 |
| Jan 27, 2025 | 5.62 | 6.00 | 5.57 | 5.67 | -0.03 | -0.53% | 444,700 |
| Jan 24, 2025 | 5.88 | 6.01 | 5.68 | 5.70 | -0.17 | -2.90% | 381,840 |
| Jan 23, 2025 | 5.93 | 6.25 | 5.84 | 5.87 | -0.14 | -2.33% | 530,800 |
| Jan 22, 2025 | 5.70 | 6.10 | 5.56 | 6.01 | 0.31 | 5.44% | 545,883 |
| Jan 21, 2025 | 5.55 | 5.84 | 5.52 | 5.70 | 0.19 | 3.45% | 393,916 |
| Jan 17, 2025 | 5.35 | 5.89 | 5.25 | 5.51 | 0.17 | 3.18% | 722,122 |
| Jan 16, 2025 | 5.80 | 5.82 | 5.34 | 5.34 | -0.48 | -8.25% | 746,400 |
| Jan 15, 2025 | 5.95 | 6.03 | 5.69 | 5.82 | -0.05 | -0.85% | 838,800 |
| Jan 14, 2025 | 6.68 | 6.73 | 5.85 | 5.87 | -0.82 | -12.26% | 1,306,200 |
| Jan 13, 2025 | 6.88 | 6.99 | 6.30 | 6.69 | -0.36 | -5.11% | 1,124,727 |
| Jan 10, 2025 | 7.12 | 7.43 | 6.57 | 7.05 | 0.06 | 0.86% | 2,459,749 |
| Jan 8, 2025 | 8.74 | 9.73 | 6.81 | 6.99 | -10.72 | -60.53% | 6,639,318 |
| Jan 7, 2025 | 21.17 | 21.27 | 16.93 | 17.71 | -3.16 | -15.14% | 684,625 |
| Jan 6, 2025 | 19.82 | 21.06 | 19.64 | 20.87 | 1.60 | 8.30% | 437,212 |
| Jan 3, 2025 | 21.49 | 22.25 | 18.80 | 19.27 | -1.82 | -8.63% | 445,051 |
| Jan 2, 2025 | 21.53 | 22.52 | 21.00 | 21.09 | -0.29 | -1.36% | 296,200 |
| Dec 31, 2024 | 20.98 | 21.70 | 19.92 | 21.38 | 0.43 | 2.05% | 286,329 |
| Dec 30, 2024 | 22.12 | 22.12 | 20.90 | 20.95 | -1.30 | -5.84% | 314,400 |
| Dec 27, 2024 | 22.56 | 22.99 | 21.83 | 22.25 | -0.25 | -1.11% | 176,905 |
| Dec 26, 2024 | 21.70 | 22.85 | 21.70 | 22.50 | 0.79 | 3.64% | 117,300 |
| Dec 24, 2024 | 22.19 | 22.63 | 21.44 | 21.71 | -0.41 | -1.85% | 190,809 |
| Dec 23, 2024 | 21.58 | 22.35 | 20.77 | 22.12 | 0.55 | 2.55% | 206,700 |
| Dec 20, 2024 | 21.12 | 22.20 | 21.00 | 21.57 | 0.04 | 0.19% | 212,530 |
| Dec 19, 2024 | 21.03 | 21.71 | 20.11 | 21.53 | 0.52 | 2.48% | 175,901 |
| Dec 18, 2024 | 22.60 | 22.84 | 20.60 | 21.01 | -1.44 | -6.41% | 212,131 |
| Dec 17, 2024 | 21.81 | 23.11 | 21.58 | 22.45 | 1.00 | 4.66% | 286,200 |
| Dec 16, 2024 | 20.61 | 21.81 | 19.41 | 21.45 | 0.85 | 4.13% | 150,000 |