Skip to main content
Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
21.36
-0.02 (-0.09%)
Jan 2, 2025, 2:14 PM EST - Market open

Jasper Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.7818.9818.0118.8418.843.35%207,991
Sep 25, 202421.6623.3217.3718.2318.23-16.34%691,965
Sep 24, 202421.8122.5420.0621.7921.791.18%295,790
Sep 23, 202424.0024.0021.4921.5421.54-9.82%340,784
Sep 20, 202423.8924.3822.1823.8823.88-0.13%495,362
Sep 19, 202423.1424.0122.6423.9123.915.15%230,134
Sep 18, 202422.8924.1522.2522.7422.74-1.00%187,250
Sep 17, 202423.1323.7421.8722.9722.970.13%96,757
Sep 16, 202422.6723.6422.2222.9422.940.84%400,997
Sep 13, 202421.4922.9820.7822.7522.755.96%115,498
Sep 12, 202420.8021.8420.6621.4721.473.95%96,223
Sep 11, 202420.1520.8019.3720.6620.661.80%126,008
Sep 10, 202419.1420.4618.6220.2920.295.13%99,275
Sep 9, 202419.4019.9319.0119.3019.303.60%95,807
Sep 6, 202418.9919.4118.5618.6318.63-2.72%97,473
Sep 5, 202419.5320.2918.8819.1519.15-1.34%215,203
Sep 4, 202418.9820.2118.3619.4119.411.20%409,967
Sep 3, 202421.8922.0618.3319.1819.18-12.02%248,957
Aug 30, 202420.1422.1519.7421.8021.808.51%165,780
Aug 29, 202419.9921.7119.9720.0920.090.70%413,913
Aug 28, 202420.2520.5719.8219.9519.95-1.48%110,457
Aug 27, 202419.8620.3519.5720.2520.251.30%109,206
Aug 26, 202419.4820.0918.9819.9919.993.63%182,727
Aug 23, 202418.2819.3918.2819.2919.296.22%136,538
Aug 22, 202418.7919.0518.1418.1618.16-3.51%50,267
Aug 21, 202418.7118.9618.0118.8218.820.48%72,695
Aug 20, 202418.7819.0018.0218.7318.73-0.53%99,047
Aug 19, 202418.0019.0917.6618.8318.834.15%303,389
Aug 16, 202418.1718.3917.4218.0818.08-0.11%118,101
Aug 15, 202418.1118.7017.7918.1018.100.67%210,901
Aug 14, 202419.2219.4917.8017.9817.98-4.62%139,346
Aug 13, 202417.1319.9916.8018.8518.8512.40%251,026
Aug 12, 202416.4317.4316.1516.7716.772.63%95,433
Aug 9, 202416.3416.5315.7716.3416.34-0.49%81,513