Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
0.4785
+0.0109 (2.33%)
At close: Oct 24, 2025, 4:00 PM EDT
0.4825
+0.0040 (0.84%)
After-hours: Oct 24, 2025, 7:35 PM EDT
Leap Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 2.33% | 454,474 |
| Oct 23, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 1.78% | 416,014 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.43 | 0.46 | 0.46 | -5.40% | 813,297 |
| Oct 21, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -7.08% | 742,756 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.49 | 0.52 | 0.52 | -5.24% | 1,886,605 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.55 | 0.55 | 0.55 | -3.74% | 1,011,335 |
| Oct 16, 2025 | 0.61 | 0.66 | 0.56 | 0.57 | 0.57 | -8.19% | 1,406,915 |
| Oct 15, 2025 | 0.63 | 0.67 | 0.61 | 0.62 | 0.62 | 0.50% | 802,348 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 2.95% | 895,727 |
| Oct 13, 2025 | 0.66 | 0.67 | 0.60 | 0.60 | 0.60 | -5.54% | 1,096,553 |
| Oct 10, 2025 | 0.67 | 0.71 | 0.62 | 0.64 | 0.64 | -6.92% | 1,323,001 |
| Oct 9, 2025 | 0.77 | 0.78 | 0.68 | 0.69 | 0.69 | -8.55% | 2,687,926 |
| Oct 8, 2025 | 0.63 | 0.77 | 0.62 | 0.75 | 0.75 | 19.75% | 4,291,830 |
| Oct 7, 2025 | 0.69 | 0.74 | 0.61 | 0.63 | 0.63 | -17.98% | 6,256,981 |
| Oct 6, 2025 | 0.80 | 0.98 | 0.65 | 0.76 | 0.76 | 43.15% | 103,873,224 |
| Oct 3, 2025 | 0.72 | 0.80 | 0.46 | 0.53 | 0.53 | -26.92% | 7,003,702 |
| Oct 2, 2025 | 0.55 | 0.75 | 0.52 | 0.73 | 0.73 | 38.81% | 7,899,461 |
| Oct 1, 2025 | 0.46 | 0.59 | 0.46 | 0.53 | 0.53 | 15.84% | 5,390,130 |
| Sep 30, 2025 | 0.37 | 0.46 | 0.37 | 0.45 | 0.45 | 26.18% | 4,053,002 |
| Sep 29, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.80% | 853,041 |
| Sep 26, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.13% | 998,616 |
| Sep 25, 2025 | 0.32 | 0.40 | 0.31 | 0.35 | 0.35 | 12.63% | 5,782,851 |
| Sep 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.03% | 247,968 |
| Sep 23, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -4.00% | 433,627 |
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 6.18% | 871,813 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.83% | 975,483 |
| Sep 18, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 2.72% | 725,552 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.42% | 230,490 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 2.62% | 471,428 |
| Sep 15, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.58% | 647,063 |
| Sep 12, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 4.74% | 606,490 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.74% | 435,168 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.21% | 279,419 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.22% | 1,963,978 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.02% | 274,765 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.11% | 280,503 |
| Sep 4, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -2.48% | 340,639 |
| Sep 3, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.56% | 517,908 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.12% | 475,333 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.30% | 301,066 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.55% | 445,044 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.89% | 341,713 |
| Aug 26, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -4.42% | 3,307,100 |
| Aug 25, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 4.10% | 1,051,429 |
| Aug 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 8.29% | 1,034,568 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.46% | 304,892 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -6.28% | 1,088,712 |
| Aug 19, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | -0.69% | 900,365 |
| Aug 18, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.57% | 1,840,837 |
| Aug 15, 2025 | 0.25 | 0.38 | 0.25 | 0.27 | 0.27 | 10.06% | 23,878,153 |