-
5 DAY PERFORMANCE
-9.23% -
1 MONTH PERFORMANCE
+0.10% -
3 MONTH PERFORMANCE
+6.53% -
6 MONTH PERFORMANCE
-12.86% -
YEAR-TO-DATE PERFORMANCE
+154.25% -
1 YEAR PERFORMANCE
+218.92%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.33 | $20.02 (-1.52%) | $20.52 | $19.12 | 201,900 | $300.31 M |
| 11/15/2024 | $22.10 | $20.43 (-7.56%) | $22.29 | $19.77 | 288,277 | $306.46 M |
| 11/14/2024 | $22.81 | $22.10 (-3.11%) | $23.62 | $21.66 | 332,735 | $331.51 M |
| 11/13/2024 | $24.22 | $22.80 (-5.86%) | $24.90 | $22.71 | 134,900 | $342.01 M |
| 11/12/2024 | $24.65 | $23.87 (-3.16%) | $24.83 | $23.25 | 193,900 | $358.06 M |
| 11/11/2024 | $24.90 | $24.73 (-0.68%) | $25.27 | $23.70 | 277,312 | $370.96 M |
| 11/08/2024 | $22.00 | $24.53 (11.5%) | $24.70 | $22.00 | 270,482 | $367.96 M |
| 11/07/2024 | $23.54 | $22.69 (-3.61%) | $24.61 | $22.55 | 320,106 | $340.36 M |
| 11/06/2024 | $23.35 | $23.70 (1.5%) | $23.97 | $21.75 | 309,792 | $355.51 M |
| 11/05/2024 | $21.98 | $22.40 (1.91%) | $22.58 | $21.80 | 151,000 | $336.01 M |
| 11/04/2024 | $21.51 | $22.03 (2.42%) | $22.31 | $21.00 | 221,336 | $330.46 M |
| 11/01/2024 | $21.44 | $21.27 (-0.79%) | $22.15 | $20.93 | 205,446 | $319.06 M |
| 10/31/2024 | $21.57 | $21.18 (-1.81%) | $22.05 | $20.92 | 244,720 | $317.71 M |
| 10/30/2024 | $22.30 | $21.76 (-2.42%) | $23.04 | $21.76 | 184,200 | $326.41 M |
| 10/29/2024 | $22.09 | $22.35 (1.18%) | $22.49 | $21.22 | 306,360 | $335.26 M |
| 10/28/2024 | $19.78 | $22.02 (11.32%) | $22.12 | $19.78 | 468,009 | $330.31 M |
| 10/25/2024 | $19.96 | $19.55 (-2.05%) | $20.11 | $19.10 | 276,000 | $293.26 M |
| 10/24/2024 | $20.06 | $19.90 (-0.8%) | $20.19 | $19.36 | 275,700 | $298.51 M |
| 10/23/2024 | $19.93 | $19.95 (0.1%) | $20.07 | $18.88 | 391,642 | $299.26 M |
| 10/22/2024 | $19.87 | $20.08 (1.06%) | $20.17 | $18.78 | 353,201 | $301.21 M |
| 10/21/2024 | $20.19 | $19.90 (-1.44%) | $21.36 | $19.74 | 377,800 | $298.51 M |
| 10/18/2024 | $20.20 | $20.04 (-0.79%) | $21.86 | $19.72 | 645,600 | $300.61 M |
| 10/17/2024 | $18.53 | $19.83 (7.02%) | $20.32 | $18.53 | 666,232 | $297.46 M |
| 10/16/2024 | $18.30 | $18.18 (-0.66%) | $18.65 | $17.77 | 181,505 | $272.71 M |
| 10/15/2024 | $16.62 | $18.28 (9.99%) | $18.85 | $16.60 | 547,060 | $274.21 M |
| 10/14/2024 | $15.17 | $16.58 (9.29%) | $19.61 | $15.06 | 1.85 M | $248.71 M |
| 10/11/2024 | $14.69 | $15.01 (2.18%) | $15.47 | $14.62 | 169,208 | $225.16 M |
| 10/10/2024 | $15.00 | $14.72 (-1.87%) | $15.06 | $14.42 | 150,144 | $220.81 M |
| 10/09/2024 | $15.90 | $15.10 (-5.03%) | $15.90 | $15.04 | 216,244 | $226.51 M |
| 10/08/2024 | $15.70 | $15.88 (1.15%) | $16.30 | $15.56 | 143,402 | $238.21 M |
| 10/07/2024 | $16.08 | $15.85 (-1.43%) | $16.13 | $15.36 | 164,224 | $237.76 M |
| 10/04/2024 | $16.66 | $16.08 (-3.48%) | $16.90 | $15.77 | 109,402 | $241.21 M |
| 10/03/2024 | $16.81 | $16.37 (-2.62%) | $17.01 | $16.13 | 125,500 | $245.56 M |
| 10/02/2024 | $17.13 | $17.01 (-0.7%) | $17.23 | $16.40 | 257,130 | $255.16 M |
| 10/01/2024 | $18.36 | $17.30 (-5.77%) | $18.88 | $17.12 | 317,261 | $259.51 M |
| 09/30/2024 | $18.72 | $18.81 (0.48%) | $19.35 | $18.56 | 121,555 | $282.16 M |
| 09/27/2024 | $19.07 | $18.83 (-1.26%) | $19.07 | $18.36 | 116,700 | $282.46 M |
| 09/26/2024 | $18.78 | $18.84 (0.32%) | $18.98 | $18.01 | 208,000 | $282.61 M |
| 09/25/2024 | $21.66 | $18.23 (-15.84%) | $23.32 | $17.37 | 691,965 | $273.46 M |
| 09/24/2024 | $21.81 | $21.79 (-0.09%) | $22.54 | $20.06 | 295,800 | $326.86 M |
| 09/23/2024 | $24.00 | $21.54 (-10.25%) | $24.00 | $21.49 | 340,800 | $323.11 M |
| 09/20/2024 | $23.89 | $23.88 (-0.04%) | $24.38 | $22.18 | 495,400 | $358.21 M |
| 09/19/2024 | $23.14 | $23.91 (3.33%) | $24.01 | $22.64 | 230,134 | $358.66 M |
| 09/18/2024 | $22.89 | $22.74 (-0.66%) | $24.15 | $22.25 | 187,250 | $341.11 M |
| 09/17/2024 | $23.13 | $22.97 (-0.69%) | $23.74 | $21.87 | 96,800 | $344.56 M |
| 09/16/2024 | $22.67 | $22.94 (1.19%) | $23.64 | $22.22 | 401,000 | $344.11 M |
| 09/13/2024 | $21.49 | $22.75 (5.86%) | $22.98 | $20.78 | 115,500 | $341.26 M |
| 09/12/2024 | $20.80 | $21.47 (3.22%) | $21.84 | $20.66 | 96,223 | $322.06 M |
| 09/11/2024 | $20.15 | $20.66 (2.53%) | $20.80 | $19.37 | 126,008 | $309.91 M |
| 09/10/2024 | $19.14 | $20.29 (6.01%) | $20.46 | $18.62 | 99,275 | $304.36 M |
| 09/09/2024 | $19.40 | $19.30 (-0.52%) | $19.93 | $19.01 | 95,807 | $289.51 M |
| 09/06/2024 | $18.99 | $18.63 (-1.9%) | $19.41 | $18.56 | 97,500 | $279.46 M |
| 09/05/2024 | $19.53 | $19.15 (-1.95%) | $20.29 | $18.88 | 215,203 | $287.26 M |
| 09/04/2024 | $18.98 | $19.41 (2.27%) | $20.21 | $18.36 | 410,000 | $291.16 M |
| 09/03/2024 | $21.89 | $19.18 (-12.38%) | $22.06 | $18.33 | 249,000 | $287.71 M |
| 08/30/2024 | $20.14 | $21.80 (8.24%) | $22.15 | $19.74 | 165,800 | $327.01 M |
| 08/29/2024 | $19.99 | $20.09 (0.5%) | $21.71 | $19.97 | 413,913 | $301.36 M |
| 08/28/2024 | $20.25 | $19.95 (-1.48%) | $20.57 | $19.82 | 110,500 | $299.26 M |
| 08/27/2024 | $19.86 | $20.25 (1.96%) | $20.35 | $19.57 | 109,206 | $303.76 M |
| 08/26/2024 | $19.48 | $19.99 (2.62%) | $20.09 | $18.98 | 182,727 | $299.86 M |
| 08/23/2024 | $18.28 | $19.29 (5.53%) | $19.39 | $18.28 | 136,538 | $289.36 M |
| 08/22/2024 | $18.79 | $18.16 (-3.35%) | $19.05 | $18.14 | 50,300 | $272.41 M |
| 08/21/2024 | $18.71 | $18.82 (0.59%) | $18.96 | $18.01 | 72,700 | $282.31 M |
| 08/20/2024 | $18.78 | $18.73 (-0.27%) | $19.00 | $18.02 | 99,047 | $280.96 M |
| 08/19/2024 | $18.00 | $18.83 (4.61%) | $19.09 | $17.66 | 303,400 | $282.46 M |