Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)
4.1505
-0.0795 (-1.88%)
NASDAQ · Last Trade: Apr 3rd, 12:59 PM EDT
Historical Prices For Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.08 | 4.38 | 4.05 | 4.23 | 213,227 | 4.23 |
| 4/01/2025 | 4.30 | 4.36 | 4.11 | 4.14 | 153,868 | 4.14 |
| 3/31/2025 | 4.32 | 4.38 | 4.16 | 4.30 | 206,507 | 4.30 |
| 3/28/2025 | 4.84 | 4.89 | 4.38 | 4.46 | 205,489 | 4.46 |
| 3/27/2025 | 4.70 | 4.95 | 4.62 | 4.84 | 227,651 | 4.84 |
| 3/26/2025 | 5.00 | 5.08 | 4.65 | 4.68 | 231,629 | 4.68 |
| 3/25/2025 | 5.24 | 5.27 | 4.96 | 4.99 | 197,225 | 4.99 |
| 3/24/2025 | 5.30 | 5.33 | 5.12 | 5.24 | 133,875 | 5.24 |
| 3/21/2025 | 5.23 | 5.37 | 5.16 | 5.21 | 177,196 | 5.21 |
| 3/20/2025 | 5.28 | 5.53 | 5.11 | 5.31 | 192,350 | 5.31 |
| 3/19/2025 | 5.23 | 5.43 | 5.15 | 5.19 | 222,714 | 5.19 |
| 3/18/2025 | 5.56 | 5.62 | 5.12 | 5.22 | 240,317 | 5.22 |
| 3/17/2025 | 5.52 | 5.71 | 5.40 | 5.65 | 201,608 | 5.65 |
| 3/14/2025 | 5.44 | 5.64 | 5.43 | 5.49 | 153,223 | 5.49 |
| 3/13/2025 | 5.41 | 5.63 | 5.25 | 5.38 | 241,895 | 5.38 |
| 3/12/2025 | 5.47 | 5.64 | 5.30 | 5.39 | 232,342 | 5.39 |
| 3/11/2025 | 5.25 | 5.42 | 5.02 | 5.35 | 251,034 | 5.35 |
| 3/10/2025 | 5.28 | 5.40 | 5.04 | 5.28 | 247,149 | 5.28 |
| 3/07/2025 | 5.43 | 5.58 | 5.34 | 5.37 | 197,478 | 5.37 |
| 3/06/2025 | 5.55 | 5.70 | 5.27 | 5.44 | 314,656 | 5.44 |
| 3/05/2025 | 5.65 | 5.84 | 5.44 | 5.68 | 382,847 | 5.68 |
| 3/04/2025 | 5.47 | 5.60 | 4.93 | 5.53 | 619,637 | 5.53 |
| 3/03/2025 | 6.00 | 6.62 | 5.53 | 5.58 | 481,372 | 5.58 |
| 2/28/2025 | 5.69 | 6.01 | 5.57 | 5.93 | 329,490 | 5.93 |
| 2/27/2025 | 5.74 | 6.03 | 5.58 | 5.67 | 292,227 | 5.67 |
| 2/26/2025 | 5.60 | 5.85 | 5.50 | 5.80 | 286,866 | 5.80 |
| 2/25/2025 | 5.67 | 5.73 | 5.41 | 5.56 | 359,511 | 5.56 |
| 2/24/2025 | 5.98 | 5.98 | 5.62 | 5.72 | 360,780 | 5.72 |
| 2/21/2025 | 6.19 | 6.28 | 5.86 | 5.96 | 499,198 | 5.96 |
| 2/20/2025 | 6.28 | 6.38 | 6.09 | 6.16 | 186,441 | 6.16 |
| 2/19/2025 | 5.97 | 6.55 | 5.96 | 6.25 | 531,085 | 6.25 |
| 2/18/2025 | 6.21 | 6.25 | 5.96 | 5.99 | 415,133 | 5.99 |
| 2/14/2025 | 6.24 | 6.28 | 6.04 | 6.08 | 484,899 | 6.08 |
| 2/13/2025 | 5.72 | 6.28 | 5.70 | 6.20 | 548,086 | 6.20 |
| 2/12/2025 | 5.33 | 5.56 | 4.55 | 5.49 | 405,819 | 5.49 |
| 2/11/2025 | 5.96 | 5.96 | 5.29 | 5.38 | 528,629 | 5.38 |
| 2/10/2025 | 6.27 | 6.27 | 5.78 | 5.98 | 388,892 | 5.98 |
| 2/07/2025 | 6.50 | 6.64 | 6.09 | 6.14 | 299,656 | 6.14 |
| 2/06/2025 | 6.86 | 7.06 | 6.43 | 6.53 | 345,284 | 6.53 |
| 2/05/2025 | 6.38 | 6.85 | 6.08 | 6.84 | 538,687 | 6.84 |
| 2/04/2025 | 6.25 | 6.48 | 6.04 | 6.32 | 412,679 | 6.32 |
| 2/03/2025 | 5.87 | 6.28 | 5.81 | 6.21 | 320,248 | 6.21 |
| 1/31/2025 | 6.75 | 6.77 | 6.01 | 6.06 | 752,062 | 6.06 |
| 1/30/2025 | 5.86 | 7.01 | 5.82 | 6.70 | 1,103,659 | 6.70 |
| 1/29/2025 | 5.75 | 5.95 | 5.69 | 5.78 | 167,249 | 5.78 |
| 1/28/2025 | 5.68 | 5.86 | 5.55 | 5.78 | 285,060 | 5.78 |
| 1/27/2025 | 5.62 | 6.00 | 5.57 | 5.67 | 444,038 | 5.67 |
| 1/24/2025 | 5.88 | 6.01 | 5.68 | 5.70 | 381,840 | 5.70 |
| 1/23/2025 | 5.93 | 6.25 | 5.84 | 5.87 | 530,426 | 5.87 |
| 1/22/2025 | 5.70 | 6.10 | 5.56 | 6.01 | 545,672 | 6.01 |
| 1/21/2025 | 5.55 | 5.84 | 5.52 | 5.70 | 392,443 | 5.70 |
| 1/17/2025 | 5.35 | 5.89 | 5.25 | 5.51 | 722,122 | 5.51 |
| 1/16/2025 | 5.80 | 5.82 | 5.34 | 5.34 | 745,099 | 5.34 |
| 1/15/2025 | 5.95 | 6.03 | 5.69 | 5.82 | 836,036 | 5.82 |
| 1/14/2025 | 6.68 | 6.72 | 5.85 | 5.87 | 1,301,985 | 5.87 |
| 1/13/2025 | 6.88 | 6.99 | 6.30 | 6.69 | 1,120,717 | 6.69 |
| 1/10/2025 | 7.12 | 7.43 | 6.57 | 7.05 | 2,459,751 | 7.05 |
| 1/08/2025 | 8.74 | 9.73 | 6.81 | 6.99 | 6,639,343 | 6.99 |
| 1/07/2025 | 21.17 | 21.27 | 16.93 | 17.71 | 684,418 | 17.71 |
| 1/06/2025 | 19.82 | 21.06 | 19.64 | 20.87 | 437,201 | 20.87 |
| 1/03/2025 | 21.49 | 22.25 | 18.80 | 19.27 | 445,051 | 19.27 |