Skip to main content
Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
5.96
-0.20 (-3.25%)
At close: Feb 21, 2025, 4:00 PM
5.86
-0.10 (-1.68%)
After-hours: Feb 21, 2025, 5:23 PM EST

Jasper Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.196.285.865.965.96-3.25%499,198
Feb 20, 20256.286.386.096.166.16-1.44%186,987
Feb 19, 20255.976.555.966.256.254.34%531,100
Feb 18, 20256.216.255.965.995.99-1.48%415,160
Feb 14, 20256.246.286.046.086.08-1.94%484,899
Feb 13, 20255.726.285.706.206.2012.93%553,376
Feb 12, 20255.335.564.555.495.492.04%405,823
Feb 11, 20255.965.965.295.385.38-10.03%528,940
Feb 10, 20256.276.275.785.985.98-2.61%389,193
Feb 7, 20256.506.646.096.146.14-5.97%299,656
Feb 6, 20256.867.066.436.536.53-4.53%346,104
Feb 5, 20256.386.856.086.846.848.23%538,688
Feb 4, 20256.256.486.046.326.321.77%412,686
Feb 3, 20255.876.285.816.216.212.48%322,584
Jan 31, 20256.756.776.016.066.06-9.55%752,062
Jan 30, 20255.867.015.826.706.7015.92%1,105,298
Jan 29, 20255.755.955.695.785.78-167,425
Jan 28, 20255.685.865.555.785.781.94%286,878
Jan 27, 20255.626.005.575.675.67-0.53%444,664
Jan 24, 20255.886.015.685.705.70-2.90%381,840
Jan 23, 20255.936.255.845.875.87-2.33%530,800
Jan 22, 20255.706.105.566.016.015.44%545,883
Jan 21, 20255.555.845.525.705.703.45%393,916
Jan 17, 20255.355.895.255.515.513.18%722,122
Jan 16, 20255.805.825.345.345.34-8.25%746,396
Jan 15, 20255.956.035.695.825.82-0.85%838,785
Jan 14, 20256.686.735.855.875.87-12.26%1,306,154
Jan 13, 20256.886.996.306.696.69-5.11%1,124,727
Jan 10, 20257.127.436.577.057.050.86%2,459,749
Jan 8, 20258.749.736.816.996.99-60.53%6,536,161
Jan 7, 202521.1721.2716.9417.7117.71-15.14%684,625
Jan 6, 202519.8221.0619.6420.8720.878.30%437,212
Jan 3, 202521.4922.2518.8019.2719.27-8.63%445,051
Jan 2, 202521.5322.5221.0021.0921.09-1.36%296,164
Dec 31, 202420.9821.7019.9221.3821.382.05%286,329
Dec 30, 202422.1222.1220.9020.9520.95-5.84%314,391
Dec 27, 202422.5622.9921.8322.2522.25-1.11%176,905
Dec 26, 202421.7022.8521.7022.5022.503.64%117,285
Dec 24, 202422.1922.6321.4421.7121.71-1.85%190,809
Dec 23, 202421.5822.3520.7722.1222.122.55%206,668
Dec 20, 202421.1222.2021.0021.5721.570.19%212,530
Dec 19, 202421.0321.7120.1221.5321.532.48%175,901
Dec 18, 202422.6022.8420.6021.0121.01-6.41%212,131
Dec 17, 202421.8123.1121.5822.4522.454.66%286,185
Dec 16, 202420.6121.8119.4121.4521.454.13%149,977
Dec 13, 202420.0820.7019.5320.6020.600.64%162,922
Dec 12, 202422.1122.5420.2120.4720.47-8.90%155,920
Dec 11, 202422.3223.3721.5122.4722.470.72%126,209
Dec 10, 202422.4722.4721.7322.3122.31-0.40%83,316
Dec 9, 202423.0823.2221.4422.4022.40-0.36%148,467
Dec 6, 202423.0423.8922.4322.4822.484.41%189,379
Dec 5, 202422.6323.0520.7321.5321.53-6.76%247,002
Dec 4, 202422.6724.0122.3323.0923.09-2.24%173,107
Dec 3, 202424.2526.0523.5223.6223.62-1.46%124,840
Dec 2, 202423.4424.3122.3023.9723.975.09%360,395
Nov 29, 202423.2924.2722.7022.8122.81-1.85%66,623
Nov 27, 202422.6623.8522.6623.2423.242.70%185,258
Nov 26, 202422.7323.1922.2622.6322.63-0.44%227,341
Nov 25, 202422.3723.6022.0622.7322.733.08%164,356
Nov 22, 202421.9522.5521.8522.0522.050.96%185,525
Nov 21, 202421.0022.1320.6321.8421.844.10%158,745
Nov 20, 202420.4821.0019.7920.9820.981.40%216,681
Nov 19, 202419.7421.5519.2420.6920.693.35%223,017
Nov 18, 202420.3320.5219.1220.0220.02-2.01%201,872
Nov 15, 202422.1022.2919.7720.4320.43-7.56%288,277
Nov 14, 202422.8123.6221.6622.1022.10-3.07%332,735
Nov 13, 202424.2224.9022.7122.8022.80-4.48%134,862
Nov 12, 202424.6524.8323.2523.8723.87-3.48%193,891
Nov 11, 202424.9025.2723.7024.7324.730.82%277,312
Nov 8, 202422.0024.7022.0024.5324.538.11%270,482
Nov 7, 202423.5424.6122.5522.6922.69-4.26%320,106
Nov 6, 202423.3523.9721.7523.7023.705.80%309,792
Nov 5, 202421.9822.5821.8022.4022.401.68%150,984
Nov 4, 202421.5122.3121.0022.0322.033.57%221,336
Nov 1, 202421.4422.1520.9321.2721.270.42%205,446
Oct 31, 202421.5722.0520.9221.1821.18-2.67%244,720
Oct 30, 202422.3023.0421.7621.7621.76-2.64%184,157
Oct 29, 202422.0922.4921.2222.3522.351.50%306,360
Oct 28, 202419.7822.1219.7822.0222.0212.63%468,009
Oct 25, 202419.9620.1119.1019.5519.55-1.76%275,975
Oct 24, 202420.0620.1919.3619.9019.90-0.25%275,668
Oct 23, 202419.9320.0718.8819.9519.95-0.65%391,642
Oct 22, 202419.8720.1718.7820.0820.080.90%353,201
Oct 21, 202420.1921.3619.7419.9019.90-0.70%377,751
Oct 18, 202420.2021.8619.7220.0420.041.06%645,589
Oct 17, 202418.5320.3218.5319.8319.839.08%666,232
Oct 16, 202418.3018.6517.7718.1818.18-0.55%181,505
Oct 15, 202416.6218.8516.6018.2818.2810.25%547,060
Oct 14, 202415.1719.6115.0616.5816.5810.46%1,846,151
Oct 11, 202414.6915.4714.6215.0115.011.97%169,208
Oct 10, 202415.0015.0614.4214.7214.72-2.52%150,144
Oct 9, 202415.9015.9015.0415.1015.10-4.91%216,244
Oct 8, 202415.7016.3015.5615.8815.880.19%143,402
Oct 7, 202416.0816.1315.3615.8515.85-1.43%164,224
Oct 4, 202416.6616.9015.7716.0816.08-1.77%109,402
Oct 3, 202416.8117.0116.1316.3716.37-3.76%125,476
Oct 2, 202417.1317.2316.4017.0117.01-1.68%257,130
Oct 1, 202418.3618.8817.1217.3017.30-8.03%317,261
Sep 30, 202418.7219.3518.5618.8118.81-0.11%121,349
Sep 27, 202419.0719.0718.3718.8318.83-0.05%116,661