Skip to main content
Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
2.910
+0.130 (4.68%)
At close: Dec 20, 2024, 4:00 PM
3.070
+0.160 (5.50%)
After-hours: Dec 20, 2024, 6:00 PM EST

Leap Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.763.002.752.912.914.68%329,120
Dec 19, 20242.883.002.752.782.78-4.14%279,456
Dec 18, 20243.083.112.782.902.90-6.75%367,111
Dec 17, 20242.993.122.953.113.113.32%227,783
Dec 16, 20242.893.122.893.013.012.03%321,556
Dec 13, 20243.083.092.872.952.95-5.75%415,029
Dec 12, 20243.263.313.063.133.13-5.15%290,902
Dec 11, 20243.163.442.873.303.304.43%1,178,958
Dec 10, 20243.183.273.133.163.16-1.25%213,313
Dec 9, 20243.263.413.113.203.20-2.14%221,936
Dec 6, 20243.023.332.953.273.279.36%582,520
Dec 5, 20243.213.432.982.992.99-2.61%1,272,885
Dec 4, 20242.873.372.843.073.0710.04%1,147,558
Dec 3, 20242.892.972.752.792.79-3.79%186,868
Dec 2, 20243.023.082.862.902.90-2.68%162,442
Nov 29, 20242.953.182.902.982.982.05%212,197
Nov 27, 20242.713.062.592.922.9210.19%383,069
Nov 26, 20242.522.652.482.652.655.16%346,439
Nov 25, 20242.632.672.472.522.52-1.18%340,975
Nov 22, 20242.552.702.522.552.55-1.16%621,099
Nov 21, 20242.582.612.492.582.58-0.39%219,181
Nov 20, 20242.702.702.552.592.59-4.07%208,836
Nov 19, 20242.782.902.662.702.70-2.88%285,628
Nov 18, 20242.752.832.662.782.781.46%205,228
Nov 15, 20242.842.892.702.742.74-5.19%322,359
Nov 14, 20243.003.092.822.892.89-3.67%170,515
Nov 13, 20243.253.612.953.003.00-7.69%450,905
Nov 12, 20243.263.383.043.253.25-0.61%566,275
Nov 11, 20243.223.423.213.273.270.93%154,004
Nov 8, 20243.453.453.233.243.24-6.63%246,830
Nov 7, 20243.723.823.453.473.47-6.47%233,932
Nov 6, 20243.563.923.563.713.714.51%342,215
Nov 5, 20243.683.713.483.553.55-3.27%153,847
Nov 4, 20243.693.833.403.673.67-1.87%389,992
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