Leap Therapeutics Inc. (LPTX)
0.42
-0.04 (-9.35%)
At close: Mar 03, 2025, 3:59 PM
0.44
5.04%
After-hours: Mar 03, 2025, 04:59 PM EST
LPTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00% | 259,248 |
| Feb 27, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 211,639 |
| Feb 26, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 446,500 |
| Feb 25, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00% | 175,288 |
| Feb 24, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 367,459 |
| Feb 21, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 306,000 |
| Feb 20, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | -0.01 | -2.04% | 400,531 |
| Feb 19, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00% | 541,850 |
| Feb 18, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 413,631 |
| Feb 14, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | -0.01 | -1.96% | 418,100 |
| Feb 13, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 481,513 |
| Feb 12, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | -0.04 | -7.41% | 364,800 |
| Feb 11, 2025 | 0.55 | 0.57 | 0.50 | 0.54 | 0.00 | 0.00% | 1,041,411 |
| Feb 10, 2025 | 0.51 | 0.55 | 0.50 | 0.54 | 0.03 | 5.88% | 1,773,129 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.01 | 2.00% | 1,042,019 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | -0.01 | -1.96% | 702,200 |
| Feb 5, 2025 | 0.54 | 0.54 | 0.48 | 0.51 | -0.03 | -5.56% | 1,224,473 |
| Feb 4, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.02 | 3.85% | 789,144 |
| Feb 3, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | -0.04 | -7.14% | 936,600 |
| Jan 31, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.04 | 7.69% | 1,122,726 |
| Jan 30, 2025 | 0.55 | 0.57 | 0.51 | 0.52 | -0.05 | -8.77% | 1,961,526 |
| Jan 29, 2025 | 0.66 | 0.66 | 0.55 | 0.57 | -0.08 | -12.31% | 3,381,400 |
| Jan 28, 2025 | 0.80 | 0.85 | 0.62 | 0.65 | -1.60 | -71.11% | 12,955,600 |
| Jan 27, 2025 | 2.15 | 2.39 | 2.13 | 2.25 | 0.10 | 4.65% | 467,939 |
| Jan 24, 2025 | 2.24 | 2.34 | 2.15 | 2.15 | -0.05 | -2.27% | 443,500 |
| Jan 23, 2025 | 2.29 | 2.45 | 2.20 | 2.20 | -0.10 | -4.35% | 432,300 |
| Jan 22, 2025 | 2.44 | 2.45 | 2.03 | 2.30 | -0.16 | -6.50% | 1,666,049 |
| Jan 21, 2025 | 2.60 | 2.66 | 2.30 | 2.46 | -0.09 | -3.53% | 831,100 |
| Jan 17, 2025 | 2.51 | 2.65 | 2.40 | 2.55 | -0.03 | -1.16% | 678,219 |
| Jan 16, 2025 | 3.25 | 3.25 | 2.51 | 2.58 | -0.67 | -20.62% | 1,259,302 |
| Jan 15, 2025 | 3.12 | 3.27 | 3.12 | 3.25 | 0.16 | 5.18% | 347,432 |
| Jan 14, 2025 | 3.12 | 3.23 | 3.02 | 3.09 | -0.01 | -0.32% | 149,726 |
| Jan 13, 2025 | 3.06 | 3.26 | 2.88 | 3.10 | 0.04 | 1.31% | 376,822 |
| Jan 10, 2025 | 3.27 | 3.34 | 3.01 | 3.06 | -0.33 | -9.73% | 300,105 |
| Jan 8, 2025 | 3.47 | 3.50 | 3.30 | 3.39 | -0.09 | -2.59% | 219,400 |
| Jan 7, 2025 | 3.36 | 3.58 | 3.35 | 3.48 | 0.12 | 3.57% | 192,487 |
| Jan 6, 2025 | 3.36 | 3.53 | 3.23 | 3.36 | 0.01 | 0.30% | 339,724 |
| Jan 3, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 0.13 | 4.04% | 554,500 |
| Jan 2, 2025 | 2.90 | 3.25 | 2.84 | 3.22 | 0.34 | 11.81% | 315,418 |
| Dec 31, 2024 | 2.92 | 2.93 | 2.72 | 2.88 | -0.04 | -1.37% | 262,882 |
| Dec 30, 2024 | 2.90 | 3.04 | 2.87 | 2.92 | -0.03 | -1.02% | 214,200 |
| Dec 27, 2024 | 2.97 | 3.07 | 2.90 | 2.95 | -0.03 | -1.01% | 203,830 |
| Dec 26, 2024 | 2.95 | 3.02 | 2.89 | 2.98 | 0.07 | 2.41% | 118,600 |
| Dec 24, 2024 | 2.88 | 2.94 | 2.83 | 2.91 | 0.02 | 0.69% | 22,100 |
| Dec 23, 2024 | 2.93 | 3.03 | 2.75 | 2.89 | -0.02 | -0.69% | 173,959 |
| Dec 20, 2024 | 2.76 | 3.00 | 2.75 | 2.91 | 0.13 | 4.68% | 329,120 |
| Dec 19, 2024 | 2.88 | 3.00 | 2.75 | 2.78 | -0.12 | -4.14% | 279,456 |
| Dec 18, 2024 | 3.08 | 3.11 | 2.78 | 2.90 | -0.21 | -6.75% | 367,111 |
| Dec 17, 2024 | 2.99 | 3.12 | 2.95 | 3.11 | 0.10 | 3.32% | 227,800 |
| Dec 16, 2024 | 2.89 | 3.12 | 2.89 | 3.01 | 0.06 | 2.03% | 321,600 |