Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
4.300
-0.160 (-3.59%)
At close: Mar 31, 2025, 4:00 PM
4.454
+0.154 (3.59%)
After-hours: Mar 31, 2025, 7:29 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.32 | 4.39 | 4.16 | 4.30 | 4.30 | -3.59% | 205,908 |
| Mar 28, 2025 | 4.84 | 4.89 | 4.38 | 4.46 | 4.46 | -7.85% | 205,489 |
| Mar 27, 2025 | 4.70 | 4.95 | 4.62 | 4.84 | 4.84 | 3.42% | 227,651 |
| Mar 26, 2025 | 5.00 | 5.09 | 4.65 | 4.68 | 4.68 | -6.21% | 231,645 |
| Mar 25, 2025 | 5.24 | 5.27 | 4.96 | 4.99 | 4.99 | -4.77% | 197,250 |
| Mar 24, 2025 | 5.30 | 5.33 | 5.12 | 5.24 | 5.24 | 0.58% | 134,208 |
| Mar 21, 2025 | 5.23 | 5.37 | 5.16 | 5.21 | 5.21 | -1.88% | 177,196 |
| Mar 20, 2025 | 5.28 | 5.53 | 5.11 | 5.31 | 5.31 | 2.31% | 192,350 |
| Mar 19, 2025 | 5.23 | 5.43 | 5.15 | 5.19 | 5.19 | -0.57% | 222,714 |
| Mar 18, 2025 | 5.56 | 5.62 | 5.12 | 5.22 | 5.22 | -7.61% | 240,317 |
| Mar 17, 2025 | 5.52 | 5.71 | 5.40 | 5.65 | 5.65 | 2.91% | 201,665 |
| Mar 14, 2025 | 5.44 | 5.64 | 5.43 | 5.49 | 5.49 | 2.04% | 153,223 |
| Mar 13, 2025 | 5.41 | 5.63 | 5.26 | 5.38 | 5.38 | -0.19% | 241,895 |
| Mar 12, 2025 | 5.47 | 5.64 | 5.30 | 5.39 | 5.39 | 0.75% | 232,445 |
| Mar 11, 2025 | 5.25 | 5.42 | 5.02 | 5.35 | 5.35 | 1.33% | 251,034 |
| Mar 10, 2025 | 5.28 | 5.40 | 5.04 | 5.28 | 5.28 | -1.68% | 246,898 |
| Mar 7, 2025 | 5.43 | 5.58 | 5.34 | 5.37 | 5.37 | -1.29% | 197,478 |
| Mar 6, 2025 | 5.55 | 5.70 | 5.27 | 5.44 | 5.44 | -4.23% | 314,694 |
| Mar 5, 2025 | 5.65 | 5.84 | 5.44 | 5.68 | 5.68 | 2.71% | 382,913 |
| Mar 4, 2025 | 5.47 | 5.60 | 4.93 | 5.53 | 5.53 | -0.90% | 619,643 |
| Mar 3, 2025 | 6.00 | 6.62 | 5.53 | 5.58 | 5.58 | -5.90% | 481,735 |
| Feb 28, 2025 | 5.69 | 6.01 | 5.57 | 5.93 | 5.93 | 4.59% | 329,490 |
| Feb 27, 2025 | 5.74 | 6.03 | 5.58 | 5.67 | 5.67 | -2.24% | 292,281 |
| Feb 26, 2025 | 5.60 | 5.85 | 5.50 | 5.80 | 5.80 | 4.32% | 288,086 |
| Feb 25, 2025 | 5.67 | 5.73 | 5.41 | 5.56 | 5.56 | -2.80% | 359,611 |
| Feb 24, 2025 | 5.98 | 5.98 | 5.62 | 5.72 | 5.72 | -4.03% | 361,651 |
| Feb 21, 2025 | 6.19 | 6.28 | 5.86 | 5.96 | 5.96 | -3.25% | 499,198 |
| Feb 20, 2025 | 6.28 | 6.38 | 6.09 | 6.16 | 6.16 | -1.44% | 186,987 |
| Feb 19, 2025 | 5.97 | 6.55 | 5.96 | 6.25 | 6.25 | 4.34% | 531,100 |
| Feb 18, 2025 | 6.21 | 6.25 | 5.96 | 5.99 | 5.99 | -1.48% | 415,160 |
| Feb 14, 2025 | 6.24 | 6.28 | 6.04 | 6.08 | 6.08 | -1.94% | 484,899 |
| Feb 13, 2025 | 5.72 | 6.28 | 5.70 | 6.20 | 6.20 | 12.93% | 553,376 |
| Feb 12, 2025 | 5.33 | 5.56 | 4.55 | 5.49 | 5.49 | 2.04% | 405,823 |
| Feb 11, 2025 | 5.96 | 5.96 | 5.29 | 5.38 | 5.38 | -10.03% | 528,940 |
| Feb 10, 2025 | 6.27 | 6.27 | 5.78 | 5.98 | 5.98 | -2.61% | 389,193 |
| Feb 7, 2025 | 6.50 | 6.64 | 6.09 | 6.14 | 6.14 | -5.97% | 299,656 |
| Feb 6, 2025 | 6.86 | 7.06 | 6.43 | 6.53 | 6.53 | -4.53% | 346,104 |
| Feb 5, 2025 | 6.38 | 6.85 | 6.08 | 6.84 | 6.84 | 8.23% | 538,688 |
| Feb 4, 2025 | 6.25 | 6.48 | 6.04 | 6.32 | 6.32 | 1.77% | 412,686 |
| Feb 3, 2025 | 5.87 | 6.28 | 5.81 | 6.21 | 6.21 | 2.48% | 322,584 |
| Jan 31, 2025 | 6.75 | 6.77 | 6.01 | 6.06 | 6.06 | -9.55% | 752,062 |
| Jan 30, 2025 | 5.86 | 7.01 | 5.82 | 6.70 | 6.70 | 15.92% | 1,105,298 |
| Jan 29, 2025 | 5.75 | 5.95 | 5.69 | 5.78 | 5.78 | - | 167,425 |
| Jan 28, 2025 | 5.68 | 5.86 | 5.55 | 5.78 | 5.78 | 1.94% | 286,878 |
| Jan 27, 2025 | 5.62 | 6.00 | 5.57 | 5.67 | 5.67 | -0.53% | 444,664 |
| Jan 24, 2025 | 5.88 | 6.01 | 5.68 | 5.70 | 5.70 | -2.90% | 381,840 |
| Jan 23, 2025 | 5.93 | 6.25 | 5.84 | 5.87 | 5.87 | -2.33% | 530,800 |
| Jan 22, 2025 | 5.70 | 6.10 | 5.56 | 6.01 | 6.01 | 5.44% | 545,883 |
| Jan 21, 2025 | 5.55 | 5.84 | 5.52 | 5.70 | 5.70 | 3.45% | 393,916 |
| Jan 17, 2025 | 5.35 | 5.89 | 5.25 | 5.51 | 5.51 | 3.18% | 722,122 |