Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
22.05
+0.21 (0.96%)
Nov 22, 2024, 4:00 PM EST - Market closed
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.95 | 22.55 | 21.85 | 22.05 | 22.05 | 0.96% | 185,525 |
| Nov 21, 2024 | 21.00 | 22.13 | 20.63 | 21.84 | 21.84 | 4.10% | 158,745 |
| Nov 20, 2024 | 20.48 | 21.00 | 19.79 | 20.98 | 20.98 | 1.40% | 216,681 |
| Nov 19, 2024 | 19.74 | 21.55 | 19.24 | 20.69 | 20.69 | 3.35% | 223,017 |
| Nov 18, 2024 | 20.33 | 20.52 | 19.12 | 20.02 | 20.02 | -2.01% | 201,872 |
| Nov 15, 2024 | 22.10 | 22.29 | 19.77 | 20.43 | 20.43 | -7.56% | 288,277 |
| Nov 14, 2024 | 22.81 | 23.62 | 21.66 | 22.10 | 22.10 | -3.07% | 332,735 |
| Nov 13, 2024 | 24.22 | 24.90 | 22.71 | 22.80 | 22.80 | -4.48% | 134,862 |
| Nov 12, 2024 | 24.65 | 24.83 | 23.25 | 23.87 | 23.87 | -3.48% | 193,891 |
| Nov 11, 2024 | 24.90 | 25.27 | 23.70 | 24.73 | 24.73 | 0.82% | 277,312 |
| Nov 8, 2024 | 22.00 | 24.70 | 22.00 | 24.53 | 24.53 | 8.11% | 270,482 |
| Nov 7, 2024 | 23.54 | 24.61 | 22.55 | 22.69 | 22.69 | -4.26% | 320,106 |
| Nov 6, 2024 | 23.35 | 23.97 | 21.75 | 23.70 | 23.70 | 5.80% | 309,792 |
| Nov 5, 2024 | 21.98 | 22.58 | 21.80 | 22.40 | 22.40 | 1.68% | 150,984 |
| Nov 4, 2024 | 21.51 | 22.31 | 21.00 | 22.03 | 22.03 | 3.57% | 221,336 |
| Nov 1, 2024 | 21.44 | 22.15 | 20.93 | 21.27 | 21.27 | 0.42% | 205,446 |
| Oct 31, 2024 | 21.57 | 22.05 | 20.92 | 21.18 | 21.18 | -2.67% | 244,720 |
| Oct 30, 2024 | 22.30 | 23.04 | 21.76 | 21.76 | 21.76 | -2.64% | 184,157 |
| Oct 29, 2024 | 22.09 | 22.49 | 21.22 | 22.35 | 22.35 | 1.50% | 306,360 |
| Oct 28, 2024 | 19.78 | 22.12 | 19.78 | 22.02 | 22.02 | 12.63% | 468,009 |
| Oct 25, 2024 | 19.96 | 20.11 | 19.10 | 19.55 | 19.55 | -1.76% | 275,975 |
| Oct 24, 2024 | 20.06 | 20.19 | 19.36 | 19.90 | 19.90 | -0.25% | 275,668 |
| Oct 23, 2024 | 19.93 | 20.07 | 18.88 | 19.95 | 19.95 | -0.65% | 391,642 |
| Oct 22, 2024 | 19.87 | 20.17 | 18.78 | 20.08 | 20.08 | 0.90% | 353,201 |
| Oct 21, 2024 | 20.19 | 21.36 | 19.74 | 19.90 | 19.90 | -0.70% | 377,751 |
| Oct 18, 2024 | 20.20 | 21.86 | 19.72 | 20.04 | 20.04 | 1.06% | 645,589 |
| Oct 17, 2024 | 18.53 | 20.32 | 18.53 | 19.83 | 19.83 | 9.08% | 666,232 |
| Oct 16, 2024 | 18.30 | 18.65 | 17.77 | 18.18 | 18.18 | -0.55% | 181,505 |
| Oct 15, 2024 | 16.62 | 18.85 | 16.60 | 18.28 | 18.28 | 10.25% | 547,060 |
| Oct 14, 2024 | 15.17 | 19.61 | 15.06 | 16.58 | 16.58 | 10.46% | 1,846,151 |
| Oct 11, 2024 | 14.69 | 15.47 | 14.62 | 15.01 | 15.01 | 1.97% | 169,208 |
| Oct 10, 2024 | 15.00 | 15.06 | 14.42 | 14.72 | 14.72 | -2.52% | 150,144 |
| Oct 9, 2024 | 15.90 | 15.90 | 15.04 | 15.10 | 15.10 | -4.91% | 216,244 |
| Oct 8, 2024 | 15.70 | 16.30 | 15.56 | 15.88 | 15.88 | 0.19% | 143,402 |
| Oct 7, 2024 | 16.08 | 16.13 | 15.36 | 15.85 | 15.85 | -1.43% | 164,224 |
| Oct 4, 2024 | 16.66 | 16.90 | 15.77 | 16.08 | 16.08 | -1.77% | 109,402 |
| Oct 3, 2024 | 16.81 | 17.01 | 16.13 | 16.37 | 16.37 | -3.76% | 125,476 |
| Oct 2, 2024 | 17.13 | 17.23 | 16.40 | 17.01 | 17.01 | -1.68% | 257,130 |
| Oct 1, 2024 | 18.36 | 18.88 | 17.12 | 17.30 | 17.30 | -8.03% | 317,261 |
| Sep 30, 2024 | 18.72 | 19.35 | 18.56 | 18.81 | 18.81 | -0.11% | 121,349 |
| Sep 27, 2024 | 19.07 | 19.07 | 18.37 | 18.83 | 18.83 | -0.05% | 116,661 |
| Sep 26, 2024 | 18.78 | 18.98 | 18.01 | 18.84 | 18.84 | 3.35% | 207,991 |
| Sep 25, 2024 | 21.66 | 23.32 | 17.37 | 18.23 | 18.23 | -16.34% | 691,965 |
| Sep 24, 2024 | 21.81 | 22.54 | 20.06 | 21.79 | 21.79 | 1.18% | 295,790 |
| Sep 23, 2024 | 24.00 | 24.00 | 21.49 | 21.54 | 21.54 | -9.82% | 340,784 |
| Sep 20, 2024 | 23.89 | 24.38 | 22.18 | 23.88 | 23.88 | -0.13% | 495,362 |
| Sep 19, 2024 | 23.14 | 24.01 | 22.64 | 23.91 | 23.91 | 5.15% | 230,134 |
| Sep 18, 2024 | 22.89 | 24.15 | 22.25 | 22.74 | 22.74 | -1.00% | 187,250 |
| Sep 17, 2024 | 23.13 | 23.74 | 21.87 | 22.97 | 22.97 | 0.13% | 96,757 |
| Sep 16, 2024 | 22.67 | 23.64 | 22.22 | 22.94 | 22.94 | 0.84% | 400,997 |
| Sep 13, 2024 | 21.49 | 22.98 | 20.78 | 22.75 | 22.75 | 5.96% | 115,498 |
| Sep 12, 2024 | 20.80 | 21.84 | 20.66 | 21.47 | 21.47 | 3.95% | 96,223 |
| Sep 11, 2024 | 20.15 | 20.80 | 19.37 | 20.66 | 20.66 | 1.80% | 126,008 |
| Sep 10, 2024 | 19.14 | 20.46 | 18.62 | 20.29 | 20.29 | 5.13% | 99,275 |
| Sep 9, 2024 | 19.40 | 19.93 | 19.01 | 19.30 | 19.30 | 3.60% | 95,807 |
| Sep 6, 2024 | 18.99 | 19.41 | 18.56 | 18.63 | 18.63 | -2.72% | 97,473 |
| Sep 5, 2024 | 19.53 | 20.29 | 18.88 | 19.15 | 19.15 | -1.34% | 215,203 |
| Sep 4, 2024 | 18.98 | 20.21 | 18.36 | 19.41 | 19.41 | 1.20% | 409,967 |
| Sep 3, 2024 | 21.89 | 22.06 | 18.33 | 19.18 | 19.18 | -12.02% | 248,957 |
| Aug 30, 2024 | 20.14 | 22.15 | 19.74 | 21.80 | 21.80 | 8.51% | 165,780 |
| Aug 29, 2024 | 19.99 | 21.71 | 19.97 | 20.09 | 20.09 | 0.70% | 413,913 |
| Aug 28, 2024 | 20.25 | 20.57 | 19.82 | 19.95 | 19.95 | -1.48% | 110,457 |
| Aug 27, 2024 | 19.86 | 20.35 | 19.57 | 20.25 | 20.25 | 1.30% | 109,206 |
| Aug 26, 2024 | 19.48 | 20.09 | 18.98 | 19.99 | 19.99 | 3.63% | 182,727 |
| Aug 23, 2024 | 18.28 | 19.39 | 18.28 | 19.29 | 19.29 | 6.22% | 136,538 |
| Aug 22, 2024 | 18.79 | 19.05 | 18.14 | 18.16 | 18.16 | -3.51% | 50,267 |
| Aug 21, 2024 | 18.71 | 18.96 | 18.01 | 18.82 | 18.82 | 0.48% | 72,695 |
| Aug 20, 2024 | 18.78 | 19.00 | 18.02 | 18.73 | 18.73 | -0.53% | 99,047 |
| Aug 19, 2024 | 18.00 | 19.09 | 17.66 | 18.83 | 18.83 | 4.15% | 303,389 |
| Aug 16, 2024 | 18.17 | 18.39 | 17.42 | 18.08 | 18.08 | -0.11% | 118,101 |
| Aug 15, 2024 | 18.11 | 18.70 | 17.79 | 18.10 | 18.10 | 0.67% | 210,901 |
| Aug 14, 2024 | 19.22 | 19.49 | 17.80 | 17.98 | 17.98 | -4.62% | 139,346 |
| Aug 13, 2024 | 17.13 | 19.99 | 16.80 | 18.85 | 18.85 | 12.40% | 251,026 |
| Aug 12, 2024 | 16.43 | 17.43 | 16.15 | 16.77 | 16.77 | 2.63% | 95,433 |
| Aug 9, 2024 | 16.34 | 16.53 | 15.77 | 16.34 | 16.34 | -0.49% | 81,513 |
| Aug 8, 2024 | 16.60 | 16.99 | 15.87 | 16.42 | 16.42 | 0.92% | 259,417 |
| Aug 7, 2024 | 16.95 | 17.16 | 16.19 | 16.27 | 16.27 | -2.11% | 100,912 |
| Aug 6, 2024 | 16.76 | 17.56 | 16.40 | 16.62 | 16.62 | 0.61% | 141,445 |
| Aug 5, 2024 | 15.31 | 16.64 | 15.18 | 16.52 | 16.52 | -1.78% | 245,434 |
| Aug 2, 2024 | 16.73 | 17.59 | 15.62 | 16.82 | 16.82 | -3.00% | 140,667 |
| Aug 1, 2024 | 18.43 | 18.78 | 17.17 | 17.34 | 17.34 | -6.22% | 152,899 |
| Jul 31, 2024 | 18.43 | 18.73 | 17.67 | 18.49 | 18.49 | 0.16% | 204,723 |
| Jul 30, 2024 | 20.20 | 20.26 | 17.50 | 18.46 | 18.46 | -8.66% | 310,954 |
| Jul 29, 2024 | 20.51 | 20.63 | 19.47 | 20.21 | 20.21 | -1.85% | 184,434 |
| Jul 26, 2024 | 21.29 | 21.64 | 20.33 | 20.59 | 20.59 | -3.15% | 195,400 |
| Jul 25, 2024 | 20.79 | 21.29 | 20.51 | 21.26 | 21.26 | 2.46% | 112,556 |
| Jul 24, 2024 | 21.40 | 21.78 | 20.21 | 20.75 | 20.75 | -3.76% | 164,613 |
| Jul 23, 2024 | 21.16 | 21.88 | 20.52 | 21.56 | 21.56 | 1.89% | 275,692 |
| Jul 22, 2024 | 20.23 | 21.29 | 20.20 | 21.16 | 21.16 | 4.55% | 331,308 |
| Jul 19, 2024 | 20.91 | 21.24 | 20.20 | 20.24 | 20.24 | -3.25% | 174,725 |
| Jul 18, 2024 | 20.97 | 21.83 | 20.31 | 20.92 | 20.92 | -0.76% | 216,577 |
| Jul 17, 2024 | 21.20 | 22.15 | 20.75 | 21.08 | 21.08 | -2.41% | 165,029 |
| Jul 16, 2024 | 20.06 | 21.95 | 19.93 | 21.60 | 21.60 | 8.43% | 372,998 |
| Jul 15, 2024 | 19.00 | 20.52 | 19.00 | 19.92 | 19.92 | 4.29% | 180,049 |
| Jul 12, 2024 | 20.06 | 20.52 | 19.02 | 19.10 | 19.10 | -4.74% | 154,490 |
| Jul 11, 2024 | 20.14 | 20.49 | 19.81 | 20.05 | 20.05 | 0.91% | 251,733 |
| Jul 10, 2024 | 21.47 | 21.49 | 19.14 | 19.87 | 19.87 | -6.76% | 446,745 |
| Jul 9, 2024 | 21.91 | 21.97 | 20.47 | 21.31 | 21.31 | 0.90% | 112,332 |
| Jul 8, 2024 | 23.69 | 23.69 | 20.89 | 21.12 | 21.12 | -0.09% | 139,631 |
| Jul 5, 2024 | 22.08 | 22.30 | 20.45 | 21.14 | 21.14 | -4.82% | 154,321 |