Leap Therapeutics Inc. (LPTX)
0.28
-0.03 (-10.94%)
At close: Apr 04, 2025, 11:05 AM
Leap Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | -0.03 | -8.82% | 536,834 |
| Apr 2, 2025 | 0.29 | 0.38 | 0.28 | 0.34 | 0.05 | 17.24% | 2,613,800 |
| Apr 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45% | 711,200 |
| Mar 31, 2025 | 0.31 | 0.33 | 0.28 | 0.31 | -0.01 | -3.13% | 902,200 |
| Mar 28, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | -0.04 | -11.11% | 1,911,100 |
| Mar 27, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | -0.09 | -20.00% | 4,579,339 |
| Mar 26, 2025 | 0.46 | 0.65 | 0.41 | 0.45 | 0.06 | 15.38% | 104,576,200 |
| Mar 25, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00% | 272,300 |
| Mar 24, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50% | 296,700 |
| Mar 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | -0.01 | -2.44% | 227,217 |
| Mar 20, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | -0.01 | -2.38% | 190,500 |
| Mar 19, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.01 | 2.44% | 332,508 |
| Mar 18, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38% | 107,200 |
| Mar 17, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.02 | 5.00% | 694,206 |
| Mar 14, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.01 | 2.56% | 143,432 |
| Mar 13, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50% | 227,669 |
| Mar 12, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | -0.02 | -4.76% | 246,339 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00% | 334,942 |
| Mar 10, 2025 | 0.44 | 0.46 | 0.42 | 0.42 | -0.02 | -4.55% | 165,215 |
| Mar 7, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 210,043 |
| Mar 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.01 | 2.33% | 232,900 |
| Mar 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | -0.01 | -2.27% | 253,124 |
| Mar 4, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.02 | 4.76% | 416,310 |
| Mar 3, 2025 | 0.46 | 0.47 | 0.42 | 0.42 | -0.04 | -8.70% | 362,200 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00% | 260,300 |
| 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 |