Leap Therapeutics, Inc. (LPTX)
NASDAQ: LPTX · Real-Time Price · USD
0.3051
-0.0115 (-3.63%)
At close: Mar 31, 2025, 4:00 PM
0.3082
+0.0031 (1.03%)
After-hours: Mar 31, 2025, 5:21 PM EDT
Leap Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.31 | 0.33 | 0.28 | 0.31 | - | -1.64% | 697,247 |
| Mar 28, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -13.21% | 1,911,068 |
| Mar 27, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | 0.36 | -19.56% | 4,579,339 |
| Mar 26, 2025 | 0.46 | 0.65 | 0.41 | 0.45 | 0.45 | 16.88% | 104,576,188 |
| Mar 25, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.51% | 272,265 |
| Mar 24, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.74% | 296,697 |
| Mar 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.22% | 227,217 |
| Mar 20, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -1.18% | 190,475 |
| Mar 19, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 332,508 |
| Mar 18, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.64% | 107,192 |
| Mar 17, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 6.17% | 694,206 |
| Mar 14, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 2.33% | 143,432 |
| Mar 13, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -3.34% | 227,669 |
| Mar 12, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -2.76% | 246,339 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -0.95% | 334,942 |
| Mar 10, 2025 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | -4.37% | 145,194 |
| Mar 7, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.25% | 210,043 |
| Mar 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.61% | 232,893 |
| Mar 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.45% | 253,124 |
| Mar 4, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 2.88% | 416,310 |
| Mar 3, 2025 | 0.46 | 0.47 | 0.42 | 0.42 | 0.42 | -8.66% | 362,200 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.04% | 260,258 |
| Feb 27, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.48% | 211,639 |
| Feb 26, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -0.58% | 446,493 |
| Feb 25, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 0.42% | 175,288 |
| Feb 24, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.17% | 367,459 |
| Feb 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.52% | 305,956 |
| Feb 20, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.49% | 400,531 |
| Feb 19, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.92% | 541,850 |
| Feb 18, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.81% | 413,631 |
| Feb 14, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -0.85% | 418,057 |
| Feb 13, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 0.67% | 481,513 |
| Feb 12, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -6.49% | 364,778 |
| Feb 11, 2025 | 0.55 | 0.57 | 0.50 | 0.54 | 0.54 | 0.39% | 1,041,411 |
| Feb 10, 2025 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 5.60% | 1,773,129 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 1.78% | 1,042,019 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.92% | 702,168 |
| Feb 5, 2025 | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -5.17% | 1,224,473 |
| Feb 4, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 2.73% | 789,144 |
| Feb 3, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | 0.52 | -6.55% | 936,562 |
| Jan 31, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 7.86% | 1,122,726 |
| Jan 30, 2025 | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -9.15% | 1,961,526 |
| Jan 29, 2025 | 0.66 | 0.66 | 0.55 | 0.57 | 0.57 | -12.06% | 3,381,398 |
| Jan 28, 2025 | 0.80 | 0.85 | 0.62 | 0.65 | 0.65 | -71.11% | 12,955,568 |
| Jan 27, 2025 | 2.15 | 2.39 | 2.13 | 2.25 | 2.25 | 4.65% | 467,939 |
| Jan 24, 2025 | 2.24 | 2.34 | 2.15 | 2.15 | 2.15 | -2.27% | 443,471 |
| Jan 23, 2025 | 2.29 | 2.45 | 2.20 | 2.20 | 2.20 | -4.35% | 432,276 |
| Jan 22, 2025 | 2.44 | 2.45 | 2.03 | 2.30 | 2.30 | -6.50% | 1,666,049 |
| Jan 21, 2025 | 2.60 | 2.66 | 2.30 | 2.46 | 2.46 | -3.53% | 831,055 |
| Jan 17, 2025 | 2.51 | 2.65 | 2.40 | 2.55 | 2.55 | -1.16% | 678,219 |