Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
6.01
+0.31 (5.44%)
At close: Jun 6, 2025, 4:00 PM
5.80
-0.21 (-3.49%)
After-hours: Jun 6, 2025, 7:17 PM EDT

Jasper Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.846.025.676.016.015.44%316,845
Jun 5, 20256.006.035.565.705.70-5.00%214,372
Jun 4, 20255.966.155.766.006.001.69%229,467
Jun 3, 20255.476.205.465.905.908.26%501,659
Jun 2, 20255.565.625.255.455.45-0.91%177,789
May 30, 20255.625.805.235.505.50-3.17%175,039
May 29, 20255.195.905.165.685.6811.15%587,236
May 28, 20254.765.394.715.115.117.13%395,148
May 27, 20254.914.954.714.774.77-132,608
May 23, 20254.814.904.724.774.77-2.05%90,973
May 22, 20254.814.964.724.874.871.04%142,022
May 21, 20255.035.094.574.824.82-4.37%191,562
May 20, 20255.005.114.965.045.040.40%94,200
May 19, 20254.935.204.925.025.021.83%169,488
May 16, 20254.935.094.864.934.931.23%215,341
May 15, 20254.854.894.684.874.870.41%89,591
May 14, 20254.855.004.604.854.850.62%151,092
May 13, 20254.944.984.554.824.821.69%192,795
May 12, 20254.734.994.564.744.744.87%158,701
May 9, 20254.504.764.334.524.522.03%129,297
May 8, 20254.374.764.304.434.432.55%168,528
May 7, 20254.774.904.274.324.32-8.86%274,009
May 6, 20255.155.164.564.744.74-9.37%211,880
May 5, 20255.365.455.205.235.23-3.33%114,228
May 2, 20255.405.575.235.415.410.56%125,888
May 1, 20255.465.615.225.385.38-2.00%139,798
Apr 30, 20255.055.675.005.495.496.60%195,930
Apr 29, 20254.795.204.785.155.157.29%164,662
Apr 28, 20254.754.904.604.804.801.48%86,394
Apr 25, 20254.854.894.624.734.73-3.27%104,433
Apr 24, 20254.564.994.504.894.897.24%139,695
Apr 23, 20254.514.904.504.564.564.35%290,161
Apr 22, 20254.554.604.194.374.37-1.58%200,111
Apr 21, 20253.944.473.944.444.4411.84%191,309
Apr 17, 20253.924.123.903.973.971.28%85,842
Apr 16, 20254.154.303.873.923.92-7.33%119,488
Apr 15, 20254.204.344.144.234.230.71%87,144
Apr 14, 20254.224.404.064.204.200.96%147,517
Apr 11, 20253.724.173.724.164.1612.13%181,955
Apr 10, 20253.563.753.453.713.712.49%145,889
Apr 9, 20253.423.793.133.623.624.32%238,652
Apr 8, 20253.793.903.423.473.47-2.80%142,383
Apr 7, 20253.633.763.383.573.57-6.30%310,488
Apr 4, 20253.953.953.653.813.81-4.99%226,646
Apr 3, 20254.014.203.974.014.01-5.20%232,365
Apr 2, 20254.084.384.054.234.232.17%214,232
Apr 1, 20254.304.364.114.144.14-3.72%153,894
Mar 31, 20254.324.394.164.304.30-3.59%206,507
Mar 28, 20254.844.894.384.464.46-7.85%205,489
Mar 27, 20254.704.954.624.844.843.42%227,651