Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
2.590
-0.110 (-4.07%)
Nov 20, 2024, 4:00 PM EST - Market closed
Leap Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 2.65 | 2.70 | 2.61 | 2.63 | 2.63 | 0.77% | 70,030 |
Sep 25, 2024 | 2.58 | 2.70 | 2.57 | 2.61 | 2.61 | 0.77% | 177,513 |
Sep 24, 2024 | 2.69 | 2.77 | 2.58 | 2.59 | 2.59 | -4.43% | 88,651 |
Sep 23, 2024 | 2.81 | 2.85 | 2.55 | 2.71 | 2.71 | -2.17% | 242,006 |
Sep 20, 2024 | 2.80 | 2.84 | 2.71 | 2.77 | 2.77 | -2.46% | 263,842 |
Sep 19, 2024 | 2.95 | 2.96 | 2.80 | 2.84 | 2.84 | -1.39% | 73,100 |
Sep 18, 2024 | 2.83 | 2.98 | 2.76 | 2.88 | 2.88 | 2.86% | 119,397 |
Sep 17, 2024 | 3.02 | 3.08 | 2.76 | 2.80 | 2.80 | -6.98% | 208,269 |
Sep 16, 2024 | 2.85 | 3.36 | 2.78 | 3.01 | 3.01 | 9.85% | 741,428 |
Sep 13, 2024 | 2.84 | 2.88 | 2.71 | 2.74 | 2.74 | -2.49% | 39,042 |
Sep 12, 2024 | 2.79 | 2.88 | 2.74 | 2.81 | 2.81 | 1.44% | 33,079 |
Sep 11, 2024 | 2.80 | 2.82 | 2.66 | 2.77 | 2.77 | -1.84% | 75,884 |
Sep 10, 2024 | 2.83 | 2.88 | 2.74 | 2.82 | 2.82 | 0.07% | 72,288 |
Sep 9, 2024 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | 0.36% | 67,953 |
Sep 6, 2024 | 2.89 | 2.92 | 2.78 | 2.81 | 2.81 | -3.77% | 50,480 |
Sep 5, 2024 | 2.90 | 3.05 | 2.83 | 2.92 | 2.92 | 0.34% | 74,847 |
Sep 4, 2024 | 2.83 | 2.94 | 2.80 | 2.91 | 2.91 | 1.75% | 78,235 |
Sep 3, 2024 | 2.95 | 3.02 | 2.82 | 2.86 | 2.86 | -1.38% | 73,950 |
Aug 30, 2024 | 2.84 | 2.92 | 2.79 | 2.90 | 2.90 | 2.47% | 45,757 |
Aug 29, 2024 | 2.91 | 2.91 | 2.79 | 2.83 | 2.83 | -1.39% | 32,221 |
Aug 28, 2024 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -3.04% | 53,251 |
Aug 27, 2024 | 2.80 | 3.02 | 2.76 | 2.96 | 2.96 | 5.71% | 117,899 |
Aug 26, 2024 | 2.74 | 2.81 | 2.70 | 2.80 | 2.80 | 2.94% | 54,054 |
Aug 23, 2024 | 2.74 | 2.82 | 2.72 | 2.72 | 2.72 | -0.73% | 49,244 |
Aug 22, 2024 | 2.84 | 2.89 | 2.67 | 2.74 | 2.74 | -2.84% | 116,868 |
Aug 21, 2024 | 2.92 | 2.92 | 2.78 | 2.82 | 2.82 | -3.42% | 134,596 |
Aug 20, 2024 | 2.56 | 2.95 | 2.49 | 2.92 | 2.92 | 14.51% | 365,125 |
Aug 19, 2024 | 2.47 | 2.55 | 2.31 | 2.55 | 2.55 | 2.41% | 102,718 |
Aug 16, 2024 | 2.47 | 2.50 | 2.40 | 2.49 | 2.49 | 1.22% | 128,528 |
Aug 15, 2024 | 2.49 | 2.54 | 2.42 | 2.46 | 2.46 | - | 113,406 |
Aug 14, 2024 | 2.58 | 2.60 | 2.41 | 2.46 | 2.46 | -4.65% | 59,166 |
Aug 13, 2024 | 2.44 | 2.68 | 2.36 | 2.58 | 2.58 | 8.40% | 209,913 |
Aug 12, 2024 | 2.49 | 2.50 | 2.35 | 2.38 | 2.38 | -3.45% | 135,624 |
Aug 9, 2024 | 2.19 | 2.47 | 2.19 | 2.47 | 2.47 | 12.05% | 169,314 |
Aug 8, 2024 | 2.01 | 2.25 | 2.01 | 2.20 | 2.20 | 9.45% | 165,321 |
Aug 7, 2024 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -6.51% | 66,601 |
Aug 6, 2024 | 2.09 | 2.22 | 2.02 | 2.15 | 2.15 | 3.37% | 75,165 |
Aug 5, 2024 | 1.96 | 2.08 | 1.90 | 2.08 | 2.08 | 1.22% | 153,006 |
Aug 2, 2024 | 2.08 | 2.19 | 2.00 | 2.06 | 2.06 | -3.07% | 93,718 |
Aug 1, 2024 | 2.15 | 2.17 | 2.08 | 2.12 | 2.12 | -0.93% | 34,093 |
Jul 31, 2024 | 2.18 | 2.22 | 2.12 | 2.14 | 2.14 | -1.83% | 43,212 |
Jul 30, 2024 | 2.13 | 2.21 | 2.09 | 2.18 | 2.18 | 1.40% | 99,025 |
Jul 29, 2024 | 2.20 | 2.34 | 2.10 | 2.15 | 2.15 | -2.27% | 117,079 |
Jul 26, 2024 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 1.38% | 75,759 |
Jul 25, 2024 | 2.14 | 2.23 | 2.04 | 2.17 | 2.17 | 2.84% | 124,936 |
Jul 24, 2024 | 2.17 | 2.20 | 2.09 | 2.11 | 2.11 | -6.22% | 65,307 |
Jul 23, 2024 | 2.10 | 2.29 | 2.08 | 2.25 | 2.25 | 6.64% | 175,226 |
Jul 22, 2024 | 2.09 | 2.14 | 2.04 | 2.11 | 2.11 | 1.93% | 59,698 |
Jul 19, 2024 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | -1.90% | 51,161 |
Jul 18, 2024 | 2.21 | 2.24 | 2.05 | 2.11 | 2.11 | -4.09% | 92,689 |
Jul 17, 2024 | 2.25 | 2.31 | 2.15 | 2.20 | 2.20 | -1.79% | 60,797 |
Jul 16, 2024 | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | 2.75% | 120,934 |
Jul 15, 2024 | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -7.23% | 115,855 |
Jul 12, 2024 | 2.16 | 2.36 | 2.13 | 2.35 | 2.35 | 12.44% | 186,832 |
Jul 11, 2024 | 1.96 | 2.14 | 1.96 | 2.09 | 2.09 | 6.63% | 162,993 |
Jul 10, 2024 | 2.02 | 2.03 | 1.91 | 1.96 | 1.96 | -2.49% | 108,872 |
Jul 9, 2024 | 1.93 | 2.03 | 1.82 | 2.01 | 2.01 | 4.15% | 95,912 |
Jul 8, 2024 | 2.01 | 2.08 | 1.93 | 1.93 | 1.93 | -3.50% | 127,621 |
Jul 5, 2024 | 1.88 | 2.01 | 1.80 | 2.00 | 2.00 | 9.29% | 136,433 |
Jul 3, 2024 | 1.72 | 1.84 | 1.70 | 1.83 | 1.83 | 8.28% | 69,582 |
Jul 2, 2024 | 1.86 | 1.87 | 1.68 | 1.69 | 1.69 | -9.63% | 168,790 |