Leap Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.39	0.42	0.37	0.41	0.41	4.48%	369,046
Jun 6, 2025	0.40	0.41	0.37	0.39	0.39	-0.56%	490,083
Jun 5, 2025	0.42	0.42	0.38	0.40	0.40	-2.40%	216,759
Jun 4, 2025	0.36	0.41	0.36	0.40	0.40	9.28%	618,402
Jun 3, 2025	0.38	0.41	0.36	0.37	0.37	3.35%	835,434
Jun 2, 2025	0.38	0.40	0.35	0.36	0.36	-5.16%	168,965
May 30, 2025	0.38	0.40	0.36	0.38	0.38	0.85%	268,236
May 29, 2025	0.39	0.40	0.36	0.37	0.37	-3.90%	378,018
May 28, 2025	0.38	0.40	0.37	0.39	0.39	2.36%	282,065
May 27, 2025	0.38	0.39	0.36	0.38	0.38	4.50%	220,702
May 23, 2025	0.35	0.38	0.35	0.36	0.36	-1.25%	136,443
May 22, 2025	0.37	0.38	0.35	0.37	0.37	2.16%	115,217
May 21, 2025	0.38	0.38	0.35	0.36	0.36	-4.94%	423,291
May 20, 2025	0.40	0.41	0.32	0.38	0.38	-8.34%	328,319
May 19, 2025	0.40	0.42	0.39	0.41	0.41	3.44%	125,318
May 16, 2025	0.39	0.42	0.38	0.40	0.40	-2.67%	259,600
May 15, 2025	0.40	0.43	0.38	0.41	0.41	0.73%	400,702
May 14, 2025	0.40	0.42	0.38	0.41	0.41	2.25%	261,732
May 13, 2025	0.37	0.40	0.34	0.40	0.40	6.64%	613,686
May 12, 2025	0.34	0.39	0.34	0.38	0.38	11.97%	328,998
May 9, 2025	0.37	0.37	0.33	0.34	0.34	-7.23%	69,868
May 8, 2025	0.34	0.37	0.33	0.36	0.36	5.71%	214,652
May 7, 2025	0.34	0.36	0.34	0.34	0.34	1.94%	144,764
May 6, 2025	0.38	0.38	0.32	0.34	0.34	-12.39%	506,479
May 5, 2025	0.41	0.42	0.38	0.38	0.38	-8.99%	194,779
May 2, 2025	0.41	0.43	0.39	0.42	0.42	1.23%	393,880
May 1, 2025	0.41	0.43	0.41	0.42	0.42	-0.69%	217,482
Apr 30, 2025	0.40	0.43	0.38	0.42	0.42	7.95%	1,495,543
Apr 29, 2025	0.40	0.40	0.38	0.39	0.39	-2.10%	247,651
Apr 28, 2025	0.39	0.40	0.39	0.40	0.40	-1.08%	512,509
Apr 25, 2025	0.39	0.40	0.38	0.40	0.40	1.73%	342,508
Apr 24, 2025	0.40	0.40	0.38	0.39	0.39	-0.48%	482,296
Apr 23, 2025	0.37	0.40	0.37	0.40	0.40	2.33%	421,943
Apr 22, 2025	0.35	0.39	0.34	0.39	0.39	7.34%	264,621
Apr 21, 2025	0.36	0.37	0.34	0.36	0.36	-1.05%	255,913
Apr 17, 2025	0.36	0.37	0.35	0.36	0.36	-1.52%	305,646
Apr 16, 2025	0.36	0.38	0.34	0.37	0.37	-1.42%	194,140
Apr 15, 2025	0.36	0.38	0.34	0.37	0.37	9.77%	480,165
Apr 14, 2025	0.32	0.36	0.32	0.34	0.34	5.25%	372,921
Apr 11, 2025	0.31	0.33	0.29	0.32	0.32	2.53%	298,282
Apr 10, 2025	0.30	0.32	0.28	0.32	0.32	4.98%	318,206
Apr 9, 2025	0.26	0.32	0.26	0.30	0.30	12.31%	424,131
Apr 8, 2025	0.30	0.30	0.25	0.27	0.27	-8.28%	403,784
Apr 7, 2025	0.25	0.30	0.25	0.29	0.29	10.02%	466,552
Apr 4, 2025	0.31	0.31	0.22	0.27	0.27	-15.52%	913,172
Apr 3, 2025	0.31	0.33	0.30	0.31	0.31	-7.53%	587,205
Apr 2, 2025	0.29	0.38	0.28	0.34	0.34	16.72%	2,613,753
Apr 1, 2025	0.30	0.31	0.29	0.29	0.29	-4.52%	711,180
Mar 31, 2025	0.31	0.33	0.28	0.31	0.31	-3.63%	902,184
Mar 28, 2025	0.34	0.35	0.31	0.32	0.32	-13.21%	1,911,068