-
5 DAY PERFORMANCE
-13.31% -
1 MONTH PERFORMANCE
-5.97% -
3 MONTH PERFORMANCE
-16.78% -
6 MONTH PERFORMANCE
-35.66% -
YEAR-TO-DATE PERFORMANCE
+139.42% -
1 YEAR PERFORMANCE
+169.86%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.07 | $18.83 (-1.26%) | $19.07 | $18.36 | 116,700 | $282.19 M |
| 09/26/2024 | $18.78 | $18.84 (0.32%) | $18.98 | $18.01 | 208,000 | $282.34 M |
| 09/25/2024 | $21.66 | $18.23 (-15.84%) | $23.32 | $17.37 | 691,965 | $273.20 M |
| 09/24/2024 | $21.81 | $21.79 (-0.09%) | $22.54 | $20.06 | 295,800 | $326.55 M |
| 09/23/2024 | $24.00 | $21.54 (-10.25%) | $24.00 | $21.49 | 340,800 | $322.81 M |
| 09/20/2024 | $23.89 | $23.88 (-0.04%) | $24.38 | $22.18 | 495,400 | $357.87 M |
| 09/19/2024 | $23.14 | $23.91 (3.33%) | $24.01 | $22.64 | 230,134 | $358.32 M |
| 09/18/2024 | $22.89 | $22.74 (-0.66%) | $24.15 | $22.25 | 187,250 | $340.79 M |
| 09/17/2024 | $23.13 | $22.97 (-0.69%) | $23.74 | $21.87 | 96,800 | $344.24 M |
| 09/16/2024 | $22.67 | $22.94 (1.19%) | $23.64 | $22.22 | 401,000 | $343.79 M |
| 09/13/2024 | $21.49 | $22.75 (5.86%) | $22.98 | $20.78 | 115,500 | $340.94 M |
| 09/12/2024 | $20.80 | $21.47 (3.22%) | $21.84 | $20.66 | 96,223 | $321.76 M |
| 09/11/2024 | $20.15 | $20.66 (2.53%) | $20.80 | $19.37 | 126,008 | $309.62 M |
| 09/10/2024 | $19.14 | $20.29 (6.01%) | $20.46 | $18.62 | 99,275 | $304.07 M |
| 09/09/2024 | $19.40 | $19.30 (-0.52%) | $19.93 | $19.01 | 95,807 | $289.24 M |
| 09/06/2024 | $18.99 | $18.63 (-1.9%) | $19.41 | $18.56 | 97,500 | $279.20 M |
| 09/05/2024 | $19.53 | $19.15 (-1.95%) | $20.29 | $18.88 | 215,203 | $286.99 M |
| 09/04/2024 | $18.98 | $19.41 (2.27%) | $20.21 | $18.36 | 410,000 | $290.89 M |
| 09/03/2024 | $21.89 | $19.18 (-12.38%) | $22.06 | $18.33 | 249,000 | $287.44 M |
| 08/30/2024 | $20.14 | $21.80 (8.24%) | $22.15 | $19.74 | 165,800 | $326.70 M |
| 08/29/2024 | $19.99 | $20.09 (0.5%) | $21.71 | $19.97 | 413,913 | $301.08 M |
| 08/28/2024 | $20.25 | $19.95 (-1.48%) | $20.57 | $19.82 | 110,500 | $298.98 M |
| 08/27/2024 | $19.86 | $20.25 (1.96%) | $20.35 | $19.57 | 109,206 | $303.47 M |
| 08/26/2024 | $19.48 | $19.99 (2.62%) | $20.09 | $18.98 | 182,727 | $299.58 M |
| 08/23/2024 | $18.28 | $19.29 (5.53%) | $19.39 | $18.28 | 136,538 | $289.09 M |
| 08/22/2024 | $18.79 | $18.16 (-3.35%) | $19.05 | $18.14 | 50,300 | $272.15 M |
| 08/21/2024 | $18.71 | $18.82 (0.59%) | $18.96 | $18.01 | 72,700 | $282.04 M |
| 08/20/2024 | $18.78 | $18.73 (-0.27%) | $19.00 | $18.02 | 99,047 | $280.69 M |
| 08/19/2024 | $18.00 | $18.83 (4.61%) | $19.09 | $17.66 | 303,400 | $282.19 M |
| 08/16/2024 | $18.17 | $18.08 (-0.5%) | $18.39 | $17.42 | 118,101 | $270.95 M |
| 08/15/2024 | $18.11 | $18.10 (-0.06%) | $18.70 | $17.79 | 210,901 | $271.25 M |
| 08/14/2024 | $19.22 | $17.98 (-6.45%) | $19.49 | $17.80 | 139,346 | $269.45 M |
| 08/13/2024 | $17.13 | $18.85 (10.04%) | $19.99 | $16.80 | 251,026 | $282.49 M |
| 08/12/2024 | $16.43 | $16.77 (2.07%) | $17.43 | $16.15 | 95,433 | $251.32 M |
| 08/09/2024 | $16.34 | $16.34 (0%) | $16.53 | $15.77 | 81,513 | $244.88 M |
| 08/08/2024 | $16.60 | $16.42 (-1.08%) | $16.99 | $15.87 | 259,417 | $246.08 M |
| 08/07/2024 | $16.95 | $16.27 (-4.01%) | $17.16 | $16.19 | 100,912 | $243.83 M |
| 08/06/2024 | $16.76 | $16.62 (-0.84%) | $17.56 | $16.40 | 141,445 | $249.07 M |
| 08/05/2024 | $15.31 | $16.52 (7.9%) | $16.64 | $15.18 | 245,434 | $247.57 M |
| 08/02/2024 | $16.73 | $16.82 (0.54%) | $17.59 | $15.62 | 140,700 | $252.07 M |
| 08/01/2024 | $18.43 | $17.34 (-5.91%) | $18.78 | $17.17 | 152,900 | $259.86 M |
| 07/31/2024 | $18.43 | $18.49 (0.33%) | $18.73 | $17.67 | 204,723 | $277.10 M |
| 07/30/2024 | $20.20 | $18.46 (-8.61%) | $20.26 | $17.50 | 310,954 | $276.65 M |
| 07/29/2024 | $20.51 | $20.21 (-1.46%) | $20.63 | $19.47 | 184,434 | $302.87 M |
| 07/26/2024 | $21.29 | $20.59 (-3.29%) | $21.64 | $20.33 | 195,400 | $308.57 M |
| 07/25/2024 | $20.79 | $21.26 (2.26%) | $21.29 | $20.51 | 112,600 | $318.61 M |
| 07/24/2024 | $21.40 | $20.75 (-3.04%) | $21.78 | $20.21 | 164,613 | $310.97 M |
| 07/23/2024 | $21.16 | $21.56 (1.89%) | $21.88 | $20.52 | 275,692 | $323.11 M |
| 07/22/2024 | $20.23 | $21.16 (4.6%) | $21.29 | $20.20 | 331,308 | $317.11 M |
| 07/19/2024 | $20.91 | $20.24 (-3.2%) | $21.24 | $20.20 | 174,725 | $303.32 M |
| 07/18/2024 | $20.97 | $20.92 (-0.24%) | $21.83 | $20.31 | 216,577 | $313.51 M |
| 07/17/2024 | $21.20 | $21.08 (-0.57%) | $22.15 | $20.75 | 165,029 | $315.91 M |
| 07/16/2024 | $20.06 | $21.60 (7.68%) | $21.95 | $19.93 | 372,998 | $323.71 M |
| 07/15/2024 | $19.00 | $19.92 (4.84%) | $20.52 | $19.00 | 180,049 | $298.53 M |
| 07/12/2024 | $20.06 | $19.10 (-4.79%) | $20.52 | $19.02 | 154,490 | $286.24 M |
| 07/11/2024 | $20.14 | $20.05 (-0.45%) | $20.49 | $19.81 | 251,733 | $300.48 M |
| 07/10/2024 | $21.47 | $19.87 (-7.45%) | $21.49 | $19.14 | 446,745 | $297.78 M |
| 07/09/2024 | $21.91 | $21.31 (-2.74%) | $21.97 | $20.47 | 112,332 | $319.36 M |
| 07/08/2024 | $23.69 | $21.12 (-10.85%) | $23.69 | $20.89 | 139,631 | $316.51 M |
| 07/05/2024 | $22.08 | $21.14 (-4.26%) | $22.30 | $20.45 | 154,321 | $316.81 M |
| 07/03/2024 | $22.92 | $22.21 (-3.1%) | $23.99 | $22.19 | 86,634 | $332.85 M |
| 07/02/2024 | $22.81 | $22.78 (-0.13%) | $23.83 | $22.73 | 95,710 | $341.39 M |
| 07/01/2024 | $22.45 | $23.14 (3.07%) | $23.59 | $21.53 | 95,895 | $346.78 M |