Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
0.480
-0.003 (-0.52%)
At close: Feb 21, 2025, 4:00 PM
0.476
-0.004 (-0.85%)
After-hours: Feb 21, 2025, 5:23 PM EST
Leap Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.52% | 305,956 |
| Feb 20, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.49% | 400,531 |
| Feb 19, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.92% | 541,850 |
| Feb 18, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.81% | 413,631 |
| Feb 14, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -0.85% | 418,057 |
| Feb 13, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 0.67% | 481,513 |
| Feb 12, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -6.49% | 364,778 |
| Feb 11, 2025 | 0.55 | 0.57 | 0.50 | 0.54 | 0.54 | 0.39% | 1,041,411 |
| Feb 10, 2025 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 5.60% | 1,773,129 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 1.78% | 1,042,019 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.92% | 702,168 |
| Feb 5, 2025 | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -5.17% | 1,224,473 |
| Feb 4, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 2.73% | 789,144 |
| Feb 3, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | 0.52 | -6.55% | 936,562 |
| Jan 31, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 7.86% | 1,122,726 |
| Jan 30, 2025 | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -9.15% | 1,961,526 |
| Jan 29, 2025 | 0.66 | 0.66 | 0.55 | 0.57 | 0.57 | -12.06% | 3,381,398 |
| Jan 28, 2025 | 0.80 | 0.85 | 0.62 | 0.65 | 0.65 | -71.11% | 12,955,568 |
| Jan 27, 2025 | 2.15 | 2.39 | 2.13 | 2.25 | 2.25 | 4.65% | 467,939 |
| Jan 24, 2025 | 2.24 | 2.34 | 2.15 | 2.15 | 2.15 | -2.27% | 443,471 |
| Jan 23, 2025 | 2.29 | 2.45 | 2.20 | 2.20 | 2.20 | -4.35% | 432,276 |
| Jan 22, 2025 | 2.44 | 2.45 | 2.03 | 2.30 | 2.30 | -6.50% | 1,666,049 |
| Jan 21, 2025 | 2.60 | 2.66 | 2.30 | 2.46 | 2.46 | -3.53% | 831,055 |
| Jan 17, 2025 | 2.51 | 2.65 | 2.40 | 2.55 | 2.55 | -1.16% | 678,219 |
| Jan 16, 2025 | 3.25 | 3.25 | 2.51 | 2.58 | 2.58 | -20.62% | 1,259,302 |
| Jan 15, 2025 | 3.12 | 3.27 | 3.12 | 3.25 | 3.25 | 5.18% | 347,432 |
| Jan 14, 2025 | 3.12 | 3.23 | 3.02 | 3.09 | 3.09 | -0.32% | 149,726 |
| Jan 13, 2025 | 3.06 | 3.26 | 2.88 | 3.10 | 3.10 | 1.31% | 376,822 |
| Jan 10, 2025 | 3.27 | 3.34 | 3.01 | 3.06 | 3.06 | -9.60% | 300,105 |
| Jan 8, 2025 | 3.47 | 3.50 | 3.30 | 3.39 | 3.39 | -2.73% | 219,389 |
| Jan 7, 2025 | 3.36 | 3.58 | 3.35 | 3.48 | 3.48 | 3.57% | 192,487 |
| Jan 6, 2025 | 3.36 | 3.53 | 3.23 | 3.36 | 3.36 | 0.30% | 339,724 |
| Jan 3, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 3.35 | 4.04% | 554,463 |
| Jan 2, 2025 | 2.90 | 3.25 | 2.84 | 3.22 | 3.22 | 12.00% | 315,418 |
| Dec 31, 2024 | 2.92 | 2.93 | 2.72 | 2.88 | 2.88 | -1.54% | 262,882 |
| Dec 30, 2024 | 2.90 | 3.04 | 2.87 | 2.92 | 2.92 | -1.02% | 214,181 |
| Dec 27, 2024 | 2.97 | 3.07 | 2.90 | 2.95 | 2.95 | -1.01% | 203,830 |
| Dec 26, 2024 | 2.95 | 3.02 | 2.89 | 2.98 | 2.98 | 2.41% | 118,555 |
| Dec 24, 2024 | 2.88 | 2.94 | 2.83 | 2.91 | 2.91 | 0.69% | 22,080 |
| Dec 23, 2024 | 2.93 | 3.03 | 2.75 | 2.89 | 2.89 | -0.69% | 173,959 |
| Dec 20, 2024 | 2.76 | 3.00 | 2.75 | 2.91 | 2.91 | 4.68% | 329,120 |
| Dec 19, 2024 | 2.88 | 3.00 | 2.75 | 2.78 | 2.78 | -4.14% | 279,456 |
| Dec 18, 2024 | 3.08 | 3.11 | 2.78 | 2.90 | 2.90 | -6.75% | 367,111 |
| Dec 17, 2024 | 2.99 | 3.12 | 2.95 | 3.11 | 3.11 | 3.32% | 227,783 |
| Dec 16, 2024 | 2.89 | 3.12 | 2.89 | 3.01 | 3.01 | 2.03% | 321,556 |
| Dec 13, 2024 | 3.08 | 3.09 | 2.87 | 2.95 | 2.95 | -5.75% | 415,029 |
| Dec 12, 2024 | 3.26 | 3.31 | 3.06 | 3.13 | 3.13 | -5.15% | 290,902 |
| Dec 11, 2024 | 3.16 | 3.44 | 2.87 | 3.30 | 3.30 | 4.43% | 1,178,958 |
| Dec 10, 2024 | 3.18 | 3.27 | 3.13 | 3.16 | 3.16 | -1.25% | 213,313 |
| Dec 9, 2024 | 3.26 | 3.41 | 3.11 | 3.20 | 3.20 | -2.14% | 221,936 |
| Dec 6, 2024 | 3.02 | 3.33 | 2.95 | 3.27 | 3.27 | 9.36% | 582,520 |
| Dec 5, 2024 | 3.21 | 3.43 | 2.98 | 2.99 | 2.99 | -2.61% | 1,272,885 |
| Dec 4, 2024 | 2.87 | 3.37 | 2.84 | 3.07 | 3.07 | 10.04% | 1,147,558 |
| Dec 3, 2024 | 2.89 | 2.97 | 2.75 | 2.79 | 2.79 | -3.79% | 186,868 |
| Dec 2, 2024 | 3.02 | 3.08 | 2.86 | 2.90 | 2.90 | -2.68% | 162,442 |
| Nov 29, 2024 | 2.95 | 3.18 | 2.90 | 2.98 | 2.98 | 2.05% | 212,197 |
| Nov 27, 2024 | 2.71 | 3.06 | 2.59 | 2.92 | 2.92 | 10.19% | 383,069 |
| Nov 26, 2024 | 2.52 | 2.65 | 2.48 | 2.65 | 2.65 | 5.16% | 346,439 |
| Nov 25, 2024 | 2.63 | 2.67 | 2.47 | 2.52 | 2.52 | -1.18% | 340,975 |
| Nov 22, 2024 | 2.55 | 2.70 | 2.52 | 2.55 | 2.55 | -1.16% | 621,099 |
| Nov 21, 2024 | 2.58 | 2.61 | 2.49 | 2.58 | 2.58 | -0.39% | 219,181 |
| Nov 20, 2024 | 2.70 | 2.70 | 2.55 | 2.59 | 2.59 | -4.07% | 208,836 |
| Nov 19, 2024 | 2.78 | 2.90 | 2.66 | 2.70 | 2.70 | -2.88% | 285,628 |
| Nov 18, 2024 | 2.75 | 2.83 | 2.66 | 2.78 | 2.78 | 1.46% | 205,228 |
| Nov 15, 2024 | 2.84 | 2.89 | 2.70 | 2.74 | 2.74 | -5.19% | 322,359 |
| Nov 14, 2024 | 3.00 | 3.09 | 2.82 | 2.89 | 2.89 | -3.67% | 170,515 |
| Nov 13, 2024 | 3.25 | 3.61 | 2.95 | 3.00 | 3.00 | -7.69% | 450,905 |
| Nov 12, 2024 | 3.26 | 3.38 | 3.04 | 3.25 | 3.25 | -0.61% | 566,275 |
| Nov 11, 2024 | 3.22 | 3.42 | 3.21 | 3.27 | 3.27 | 0.93% | 154,004 |
| Nov 8, 2024 | 3.45 | 3.45 | 3.23 | 3.24 | 3.24 | -6.63% | 246,830 |
| Nov 7, 2024 | 3.72 | 3.82 | 3.45 | 3.47 | 3.47 | -6.47% | 233,932 |
| Nov 6, 2024 | 3.56 | 3.92 | 3.56 | 3.71 | 3.71 | 4.51% | 342,215 |
| Nov 5, 2024 | 3.68 | 3.71 | 3.48 | 3.55 | 3.55 | -3.27% | 153,847 |
| Nov 4, 2024 | 3.69 | 3.83 | 3.40 | 3.67 | 3.67 | -1.87% | 389,992 |
| Nov 1, 2024 | 3.71 | 3.96 | 3.70 | 3.74 | 3.74 | - | 211,808 |
| Oct 31, 2024 | 4.20 | 4.24 | 3.61 | 3.74 | 3.74 | -10.31% | 553,770 |
| Oct 30, 2024 | 4.71 | 4.79 | 4.06 | 4.17 | 4.17 | -9.54% | 569,421 |
| Oct 29, 2024 | 4.10 | 4.77 | 4.00 | 4.61 | 4.61 | 11.08% | 904,971 |
| Oct 28, 2024 | 3.68 | 4.25 | 3.61 | 4.15 | 4.15 | 15.28% | 885,363 |
| Oct 25, 2024 | 3.35 | 4.25 | 3.35 | 3.60 | 3.60 | 9.42% | 1,511,297 |
| Oct 24, 2024 | 3.00 | 3.40 | 2.97 | 3.29 | 3.29 | 7.52% | 540,989 |
| Oct 23, 2024 | 3.01 | 3.15 | 2.80 | 3.06 | 3.06 | 0.66% | 225,296 |
| Oct 22, 2024 | 2.98 | 3.10 | 2.82 | 3.04 | 3.04 | 2.01% | 235,890 |
| Oct 21, 2024 | 2.68 | 3.00 | 2.53 | 2.98 | 2.98 | 11.40% | 370,274 |
| Oct 18, 2024 | 2.33 | 2.71 | 2.21 | 2.68 | 2.68 | 14.81% | 1,744,518 |
| Oct 17, 2024 | 2.41 | 2.43 | 2.31 | 2.33 | 2.33 | -2.92% | 130,573 |
| Oct 16, 2024 | 2.29 | 2.42 | 2.27 | 2.40 | 2.40 | 4.80% | 206,204 |
| Oct 15, 2024 | 2.34 | 2.39 | 2.20 | 2.29 | 2.29 | -2.14% | 272,472 |
| Oct 14, 2024 | 2.31 | 2.45 | 2.31 | 2.34 | 2.34 | 1.30% | 75,564 |
| Oct 11, 2024 | 2.31 | 2.35 | 2.31 | 2.31 | 2.31 | -0.86% | 47,125 |
| Oct 10, 2024 | 2.33 | 2.41 | 2.30 | 2.33 | 2.33 | -1.27% | 49,509 |
| Oct 9, 2024 | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -1.67% | 43,691 |
| Oct 8, 2024 | 2.37 | 2.47 | 2.33 | 2.40 | 2.40 | 0.84% | 27,036 |
| Oct 7, 2024 | 2.54 | 2.54 | 2.36 | 2.38 | 2.38 | -7.03% | 96,488 |
| Oct 4, 2024 | 2.49 | 2.56 | 2.41 | 2.56 | 2.56 | 3.64% | 37,885 |
| Oct 3, 2024 | 2.43 | 2.54 | 2.43 | 2.47 | 2.47 | 0.82% | 94,226 |
| Oct 2, 2024 | 2.40 | 2.55 | 2.40 | 2.45 | 2.45 | 1.66% | 160,013 |
| Oct 1, 2024 | 2.68 | 2.68 | 2.36 | 2.41 | 2.41 | -6.23% | 105,239 |
| Sep 30, 2024 | 2.73 | 2.82 | 2.47 | 2.57 | 2.57 | -4.81% | 143,623 |
| Sep 27, 2024 | 2.66 | 2.78 | 2.57 | 2.70 | 2.70 | 2.66% | 74,391 |