Skip to main content
Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
3.670
-0.070 (-1.87%)
At close: Nov 4, 2024, 4:00 PM
3.490
-0.180 (-4.90%)
After-hours: Nov 4, 2024, 5:08 PM EST

Leap Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.693.833.403.673.67-1.87%389,095
Nov 1, 20243.713.963.703.743.74-211,808
Oct 31, 20244.204.243.613.743.74-10.31%553,770
Oct 30, 20244.714.794.064.174.17-9.54%569,421
Oct 29, 20244.104.774.004.614.6111.08%904,971
Oct 28, 20243.684.253.614.154.1515.28%885,363
Oct 25, 20243.354.253.353.603.609.42%1,511,297
Oct 24, 20243.003.402.973.293.297.52%540,989
Oct 23, 20243.013.152.803.063.060.66%225,296
Oct 22, 20242.983.102.823.043.042.01%235,890
Oct 21, 20242.683.002.532.982.9811.40%370,274
Oct 18, 20242.332.712.212.682.6814.81%1,744,518
Oct 17, 20242.412.432.312.332.33-2.92%130,573
Oct 16, 20242.292.422.272.402.404.80%206,204
Oct 15, 20242.342.392.202.292.29-2.14%272,472
Oct 14, 20242.312.452.312.342.341.30%75,564
Oct 11, 20242.312.352.312.312.31-0.86%47,125
Oct 10, 20242.332.412.302.332.33-1.27%49,509
Oct 9, 20242.422.422.342.362.36-1.67%43,691
Oct 8, 20242.372.472.332.402.400.84%27,036
Oct 7, 20242.542.542.362.382.38-7.03%96,488
Oct 4, 20242.492.562.412.562.563.64%37,885
Oct 3, 20242.432.542.432.472.470.82%94,226
Oct 2, 20242.402.552.402.452.451.66%160,013
Oct 1, 20242.682.682.362.412.41-6.23%105,239
Sep 30, 20242.732.822.472.572.57-4.81%143,623
Sep 27, 20242.662.782.572.702.702.66%74,391
Sep 26, 20242.652.702.612.632.630.77%70,030
Sep 25, 20242.582.702.572.612.610.77%177,513
Sep 24, 20242.692.772.582.592.59-4.43%88,651
Sep 23, 20242.812.852.552.712.71-2.17%242,006
Sep 20, 20242.802.842.712.772.77-2.46%263,842
Sep 19, 20242.952.962.802.842.84-1.39%73,100
Sep 18, 20242.832.982.762.882.882.86%119,397
Sep 17, 20243.023.082.762.802.80-6.98%208,269
Sep 16, 20242.853.362.783.013.019.85%741,428
Sep 13, 20242.842.882.712.742.74-2.49%39,042
Sep 12, 20242.792.882.742.812.811.44%33,079
Sep 11, 20242.802.822.662.772.77-1.84%75,884
Sep 10, 20242.832.882.742.822.820.07%72,288
Sep 9, 20242.832.852.772.822.820.36%67,953
Sep 6, 20242.892.922.782.812.81-3.77%50,480
Sep 5, 20242.903.052.832.922.920.34%74,847
Sep 4, 20242.832.942.802.912.911.75%78,235
Sep 3, 20242.953.022.822.862.86-1.38%73,950
Aug 30, 20242.842.922.792.902.902.47%45,757
Aug 29, 20242.912.912.792.832.83-1.39%32,221
Aug 28, 20242.992.992.852.872.87-3.04%53,251
Aug 27, 20242.803.022.762.962.965.71%117,899
Aug 26, 20242.742.812.702.802.802.94%54,054
Aug 23, 20242.742.822.722.722.72-0.73%49,244
Aug 22, 20242.842.892.672.742.74-2.84%116,868
Aug 21, 20242.922.922.782.822.82-3.42%134,596
Aug 20, 20242.562.952.492.922.9214.51%365,125
Aug 19, 20242.472.552.312.552.552.41%102,718
Aug 16, 20242.472.502.402.492.491.22%128,528
Aug 15, 20242.492.542.422.462.46-113,406
Aug 14, 20242.582.602.412.462.46-4.65%59,166
Aug 13, 20242.442.682.362.582.588.40%209,913
Aug 12, 20242.492.502.352.382.38-3.45%135,624
Aug 9, 20242.192.472.192.472.4712.05%169,314
Aug 8, 20242.012.252.012.202.209.45%165,321
Aug 7, 20242.152.152.012.012.01-6.51%66,601
Aug 6, 20242.092.222.022.152.153.37%75,165
Aug 5, 20241.962.081.902.082.081.22%153,006
Aug 2, 20242.082.192.002.062.06-3.07%93,718
Aug 1, 20242.152.172.082.122.12-0.93%34,093
Jul 31, 20242.182.222.122.142.14-1.83%43,212
Jul 30, 20242.132.212.092.182.181.40%99,025
Jul 29, 20242.202.342.102.152.15-2.27%117,079
Jul 26, 20242.202.222.162.202.201.38%75,759
Jul 25, 20242.142.232.042.172.172.84%124,936
Jul 24, 20242.172.202.092.112.11-6.22%65,307
Jul 23, 20242.102.292.082.252.256.64%175,226
Jul 22, 20242.092.142.042.112.111.93%59,698
Jul 19, 20242.132.132.012.072.07-1.90%51,161
Jul 18, 20242.212.242.052.112.11-4.09%92,689
Jul 17, 20242.252.312.152.202.20-1.79%60,797
Jul 16, 20242.192.272.192.242.242.75%120,934
Jul 15, 20242.352.352.182.182.18-7.23%115,855
Jul 12, 20242.162.362.132.352.3512.44%186,832
Jul 11, 20241.962.141.962.092.096.63%162,993
Jul 10, 20242.022.031.911.961.96-2.49%108,872
Jul 9, 20241.932.031.822.012.014.15%95,912
Jul 8, 20242.012.081.931.931.93-3.50%127,621
Jul 5, 20241.882.011.802.002.009.29%136,433
Jul 3, 20241.721.841.701.831.838.28%69,582
Jul 2, 20241.861.871.681.691.69-9.63%168,790
Jul 1, 20241.952.001.851.871.87-4.59%123,298
Jun 28, 20241.761.981.751.961.9610.73%233,510
Jun 27, 20241.751.801.691.771.770.57%117,440
Jun 26, 20241.821.891.701.761.76-3.30%141,474
Jun 25, 20241.881.951.821.821.82-3.19%57,817
Jun 24, 20241.911.961.861.881.88-2.08%95,945
Jun 21, 20242.012.031.921.921.92-2.04%486,875
Jun 20, 20241.932.011.931.961.961.03%111,297
Jun 18, 20242.032.071.931.941.94-6.28%115,611
Jun 17, 20242.102.132.022.072.07-1.90%86,649
Jun 14, 20242.192.221.992.112.11-4.09%273,122
Jun 13, 20242.182.262.122.202.201.62%121,743