Jasper Therapeutics Inc.

4.98
-0.26 (-4.96%)
At close: Mar 25, 2025, 3:59 PM
5.08
1.97%
After-hours: Mar 25, 2025, 07:56 PM EDT

JSPR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 24, 2025 5.30 5.33 5.12 5.23 0.02 0.38% 132,321
Mar 21, 2025 5.23 5.37 5.16 5.21 -0.10 -1.88% 177,196
Mar 20, 2025 5.28 5.53 5.11 5.31 0.12 2.31% 192,350
Mar 19, 2025 5.23 5.43 5.15 5.19 -0.03 -0.57% 222,714
Mar 18, 2025 5.56 5.62 5.12 5.22 -0.43 -7.61% 240,317
Mar 17, 2025 5.52 5.71 5.40 5.65 0.16 2.91% 201,665
Mar 14, 2025 5.44 5.64 5.43 5.49 0.11 2.04% 153,223
Mar 13, 2025 5.41 5.63 5.26 5.38 -0.01 -0.19% 241,900
Mar 12, 2025 5.47 5.64 5.30 5.39 0.04 0.75% 232,445
Mar 11, 2025 5.25 5.42 5.02 5.35 0.07 1.33% 251,034
Mar 10, 2025 5.28 5.40 5.04 5.28 -0.09 -1.68% 247,150
Mar 7, 2025 5.43 5.58 5.34 5.37 -0.07 -1.29% 197,478
Mar 6, 2025 5.55 5.70 5.27 5.44 -0.24 -4.23% 314,700
Mar 5, 2025 5.65 5.84 5.44 5.68 0.15 2.71% 382,913
Mar 4, 2025 5.47 5.60 4.93 5.53 -0.05 -0.90% 619,643
Mar 3, 2025 6.00 6.62 5.53 5.58 -0.35 -5.90% 481,735
Feb 28, 2025 5.69 6.01 5.57 5.93 0.26 4.59% 329,490
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