Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
0.2827
-0.0072 (-2.48%)
At close: Sep 4, 2025, 4:00 PM
0.2913
+0.0086 (3.04%)
After-hours: Sep 4, 2025, 7:11 PM EDT
Leap Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -2.48% | 337,438 |
| 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 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.23 | 0.24 | 0.24 | -28.14% | 2,409,305 |
| Aug 13, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.82% | 402,937 |
| Aug 12, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.62% | 208,546 |
| Aug 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.11% | 205,769 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -0.06% | 159,499 |
| Aug 7, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -3.16% | 319,560 |
| Aug 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -0.88% | 567,259 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | -8.28% | 7,288,202 |
| Aug 4, 2025 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 17.22% | 519,510 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -1.29% | 213,034 |
| Jul 31, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.64% | 210,110 |
| Jul 30, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | -3.68% | 226,296 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.65% | 342,791 |
| Jul 28, 2025 | 0.35 | 0.38 | 0.33 | 0.34 | 0.34 | -5.59% | 259,605 |
| Jul 25, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.56% | 256,802 |
| Jul 24, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.30% | 429,109 |
| Jul 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.77% | 368,477 |
| Jul 22, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 3.54% | 378,883 |
| Jul 21, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -1.45% | 393,454 |
| Jul 18, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 0.88% | 185,778 |
| Jul 17, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.57% | 355,947 |
| Jul 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.57% | 228,973 |
| Jul 15, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.39% | 243,206 |
| Jul 14, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 0.06% | 276,508 |
| Jul 11, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -7.12% | 304,071 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.32 | 0.36 | 0.36 | 4.26% | 476,772 |
| Jul 9, 2025 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 7.21% | 372,268 |
| Jul 8, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 11.98% | 812,040 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.61% | 507,874 |
| Jul 3, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.18% | 292,332 |
| Jul 2, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -2.80% | 292,630 |
| Jul 1, 2025 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | -0.20% | 508,369 |
| Jun 30, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 13.49% | 1,125,867 |
| Jun 27, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -6.47% | 1,022,862 |
| Jun 26, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -0.92% | 1,688,191 |
| Jun 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 0.79% | 1,157,399 |