Jasper Therapeutics

JSPR
🏛️ usa →
2.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.47 0.49 0.47 0.48 0.2M
2022-12-29 0.53 0.61 0.42 0.46 0.9M
2022-12-28 0.57 0.60 0.57 0.59 0.0M
2022-12-27 0.56 0.58 0.50 0.58 0.2M
2022-12-23 0.46 0.55 0.46 0.55 0.1M
2022-12-22 0.46 0.50 0.41 0.47 0.0M
2022-12-21 0.48 0.52 0.47 0.48 0.0M
2022-12-20 0.56 0.56 0.39 0.52 0.2M
2022-12-19 0.58 0.59 0.53 0.57 0.1M
2022-12-16 0.66 0.66 0.53 0.57 0.1M
2022-12-15 0.62 0.65 0.60 0.64 0.0M
2022-12-14 0.68 0.68 0.60 0.61 0.1M
2022-12-13 0.64 0.65 0.57 0.61 0.1M
2022-12-12 0.63 0.67 0.60 0.64 0.2M
2022-12-09 0.54 0.67 0.54 0.65 0.2M
2022-12-08 0.59 0.60 0.56 0.56 0.0M
2022-12-07 0.59 0.61 0.56 0.56 0.0M
2022-12-06 0.58 0.60 0.56 0.58 0.0M
2022-12-05 0.62 0.62 0.58 0.58 0.0M
2022-12-02 0.61 0.63 0.60 0.61 0.0M
2022-12-01 0.63 0.63 0.59 0.61 0.0M
2022-11-30 0.63 0.63 0.60 0.63 0.0M
2022-11-29 0.63 0.63 0.60 0.60 0.0M
2022-11-28 0.60 0.63 0.60 0.62 0.0M
2022-11-25 0.61 0.63 0.60 0.63 0.0M
2022-11-23 0.63 0.63 0.60 0.61 0.0M
2022-11-22 0.63 0.67 0.62 0.62 0.0M
2022-11-21 0.69 0.69 0.64 0.64 0.0M
2022-11-18 0.67 0.69 0.63 0.66 0.0M
2022-11-17 0.66 0.70 0.64 0.64 0.0M
2022-11-16 0.68 0.69 0.65 0.66 0.0M
2022-11-15 0.65 0.70 0.65 0.65 0.0M
2022-11-14 0.67 0.70 0.65 0.68 0.1M
2022-11-11 0.65 0.72 0.65 0.67 0.1M
2022-11-10 0.67 0.71 0.64 0.66 0.0M
2022-11-09 0.65 0.65 0.63 0.65 0.0M
2022-11-08 0.72 0.72 0.69 0.70 0.0M
2022-11-07 0.69 0.76 0.62 0.71 0.1M
2022-11-04 0.75 0.77 0.70 0.70 0.0M
2022-11-03 0.73 0.80 0.73 0.73 0.0M
2022-11-02 0.78 0.78 0.72 0.73 0.0M
2022-11-01 0.76 0.78 0.74 0.75 0.0M
2022-10-31 0.76 0.76 0.73 0.73 0.1M
2022-10-28 0.75 0.76 0.72 0.75 0.0M
2022-10-27 0.75 0.75 0.72 0.75 0.0M
2022-10-26 0.74 0.78 0.72 0.73 0.0M
2022-10-25 0.76 0.78 0.72 0.74 0.0M
2022-10-24 0.83 0.83 0.71 0.72 0.0M
2022-10-21 0.73 0.76 0.73 0.73 0.0M
2022-10-20 0.75 0.75 0.73 0.74 0.1M
2022-10-19 0.79 0.81 0.74 0.74 0.1M
2022-10-18 0.75 0.81 0.73 0.75 0.1M
2022-10-17 0.89 0.89 0.74 0.77 0.0M
2022-10-14 0.77 0.79 0.71 0.72 0.0M
2022-10-13 0.76 0.82 0.73 0.75 0.1M
2022-10-12 0.90 0.90 0.76 0.79 0.0M
2022-10-11 0.89 0.89 0.77 0.84 0.1M
2022-10-10 0.82 0.88 0.79 0.86 0.0M
2022-10-07 0.95 0.95 0.80 0.81 0.1M
2022-10-06 0.91 0.91 0.82 0.89 0.1M
2022-10-05 0.85 0.89 0.83 0.85 0.1M
2022-10-04 0.80 0.88 0.78 0.83 0.1M
2022-10-03 0.78 0.83 0.75 0.80 0.1M
2022-09-30 0.86 0.86 0.73 0.79 0.2M
2022-09-29 0.84 0.84 0.78 0.83 0.0M
2022-09-28 0.93 0.93 0.79 0.80 0.2M
2022-09-27 0.90 0.92 0.85 0.88 0.1M
2022-09-26 0.85 1.15 0.80 0.81 0.5M
2022-09-23 0.91 0.94 0.81 0.81 0.2M
2022-09-22 1.06 1.06 0.93 0.94 0.1M
2022-09-21 1.02 1.05 1.00 1.00 0.0M
2022-09-20 1.09 1.10 1.03 1.04 0.0M
2022-09-19 1.28 1.28 1.10 1.10 0.1M
2022-09-16 1.20 1.26 1.17 1.17 0.1M
2022-09-15 1.51 1.63 1.27 1.30 0.4M
2022-09-14 1.66 1.66 1.33 1.33 0.1M
2022-09-13 1.85 1.95 1.58 1.58 0.1M
2022-09-12 1.97 2.00 1.86 1.86 0.0M
2022-09-09 1.99 1.99 1.92 1.96 0.0M
2022-09-08 1.89 1.96 1.87 1.96 0.0M
2022-09-07 1.73 1.88 1.71 1.85 0.3M
2022-09-06 1.96 1.96 1.71 1.71 0.0M
2022-09-02 1.99 1.99 1.88 1.91 0.0M
2022-09-01 1.90 1.90 1.82 1.88 0.0M
2022-08-31 1.97 1.98 1.90 1.90 0.0M
2022-08-30 1.94 2.04 1.94 2.00 0.0M
2022-08-29 2.02 2.05 1.92 1.96 0.1M
2022-08-26 2.02 2.19 1.94 2.07 0.1M
2022-08-25 1.98 2.07 1.90 1.92 0.0M
2022-08-24 2.00 2.02 1.92 1.98 0.0M
2022-08-23 2.14 2.14 1.96 2.00 0.0M
2022-08-22 2.26 2.26 1.96 2.00 0.0M
2022-08-19 2.19 2.23 2.02 2.05 0.0M
2022-08-18 2.17 2.20 2.11 2.15 0.0M
2022-08-17 2.08 2.18 2.08 2.16 0.0M
2022-08-16 2.16 2.23 2.11 2.13 0.0M
2022-08-15 2.34 2.41 2.10 2.10 0.0M
2022-08-12 2.18 2.52 2.18 2.26 0.1M
2022-08-11 2.11 2.22 2.11 2.22 0.0M
2022-08-10 2.17 2.25 2.09 2.10 0.0M
2022-08-09 2.19 2.27 2.14 2.14 0.0M
2022-08-08 2.36 2.54 2.14 2.17 0.0M
2022-08-05 2.11 2.30 2.10 2.26 0.0M
2022-08-04 2.02 2.16 1.94 2.09 0.0M
2022-08-03 1.95 2.16 1.95 2.03 0.1M
2022-08-02 2.03 2.12 1.96 2.00 0.1M
2022-08-01 1.98 2.25 1.89 2.00 0.0M
2022-07-29 2.05 2.10 1.89 1.89 0.1M
2022-07-28 1.97 2.05 1.90 1.95 0.0M
2022-07-27 1.98 2.04 1.92 1.97 0.0M
2022-07-26 1.87 1.96 1.78 1.92 0.0M
2022-07-25 1.98 2.02 1.90 1.92 0.1M
2022-07-22 2.02 2.06 1.97 2.05 0.0M
2022-07-21 2.05 2.15 2.02 2.07 0.0M
2022-07-20 2.13 2.28 1.95 2.00 0.1M
2022-07-19 1.94 2.26 1.91 2.09 0.1M
2022-07-18 1.97 2.00 1.93 1.95 0.0M
2022-07-15 1.98 2.01 1.93 1.95 0.1M
2022-07-14 2.12 2.19 1.98 2.00 0.0M
2022-07-13 2.13 2.34 2.13 2.30 0.0M
2022-07-12 2.36 2.36 2.23 2.30 0.0M
2022-07-11 2.39 2.39 2.25 2.25 0.0M
2022-07-08 2.44 2.48 2.27 2.48 0.0M
2022-07-07 2.30 2.43 2.25 2.43 0.0M
2022-07-06 2.17 2.48 2.05 2.29 0.1M
2022-07-05 1.95 2.22 1.88 2.19 0.1M
2022-07-01 1.90 1.96 1.90 1.94 0.0M
2022-06-30 2.00 2.00 1.89 1.93 0.0M
2022-06-29 2.10 2.10 1.89 1.95 0.0M
2022-06-28 2.18 2.18 2.00 2.02 0.0M
2022-06-27 2.33 2.33 1.87 2.00 0.0M
2022-06-24 2.09 2.34 1.88 2.34 0.1M
2022-06-23 1.78 2.11 1.75 2.03 0.1M
2022-06-22 1.81 2.00 1.73 1.73 0.0M
2022-06-21 2.17 2.25 1.84 1.84 0.0M
2022-06-17 2.06 2.26 2.00 2.00 0.0M
2022-06-16 2.05 2.41 2.02 2.02 0.0M
2022-06-15 2.30 2.49 2.01 2.01 0.0M
2022-06-14 2.67 2.67 2.27 2.27 0.0M
2022-06-13 2.80 2.80 2.45 2.47 0.0M
2022-06-10 2.80 2.94 2.80 2.94 0.0M
2022-06-09 2.90 2.97 2.81 2.89 0.0M
2022-06-08 3.11 3.14 2.88 2.94 0.0M
2022-06-07 2.81 2.95 2.80 2.81 0.0M
2022-06-06 3.39 3.39 2.90 2.98 0.0M
2022-06-03 2.97 3.09 2.86 2.92 0.0M
2022-06-02 3.00 3.03 2.95 2.98 0.0M
2022-06-01 3.17 3.21 2.94 3.07 0.0M
2022-05-31 3.08 3.24 3.07 3.17 0.0M
2022-05-27 3.02 3.43 3.02 3.14 0.0M
2022-05-26 3.13 3.13 2.92 3.00 0.0M
2022-05-25 3.17 3.19 3.01 3.16 0.0M
2022-05-24 3.29 3.30 3.13 3.13 0.0M
2022-05-23 3.09 3.38 3.09 3.29 0.0M
2022-05-20 3.16 3.36 3.13 3.13 0.0M
2022-05-19 3.04 3.15 3.02 3.15 0.0M
2022-05-18 2.96 3.26 2.96 3.01 0.0M
2022-05-17 2.98 3.33 2.97 2.97 0.0M
2022-05-16 3.00 3.05 2.97 2.97 0.0M
2022-05-13 2.89 3.13 2.86 2.99 0.0M
2022-05-12 2.94 3.05 2.93 2.93 0.0M
2022-05-11 2.91 3.14 2.91 3.02 0.0M
2022-05-10 3.07 3.15 2.88 2.91 0.1M
2022-05-09 3.53 3.53 3.04 3.10 0.0M
2022-05-06 3.53 3.72 3.43 3.54 0.1M
2022-05-05 3.71 3.76 3.46 3.61 0.1M
2022-05-04 3.94 3.94 3.38 3.67 0.1M
2022-05-03 3.65 4.62 3.65 3.86 0.3M
2022-05-02 3.15 4.25 3.02 3.77 0.3M
2022-04-29 2.80 3.26 2.80 3.05 0.1M
2022-04-28 3.26 3.26 2.51 2.70 0.0M
2022-04-27 2.85 2.88 2.73 2.80 0.0M
2022-04-26 2.73 2.79 2.45 2.76 0.1M
2022-04-25 2.46 2.80 2.46 2.74 0.0M
2022-04-22 2.57 2.69 2.46 2.53 0.1M
2022-04-21 2.76 2.81 2.56 2.56 0.0M
2022-04-20 2.75 2.82 2.71 2.76 0.0M
2022-04-19 2.80 2.90 2.71 2.78 0.0M
2022-04-18 2.96 3.25 2.70 2.72 0.1M
2022-04-14 2.95 2.95 2.85 2.85 0.1M
2022-04-13 2.90 3.11 2.90 2.90 0.0M
2022-04-12 3.03 3.19 2.89 2.93 0.0M
2022-04-11 3.30 3.32 3.03 3.05 0.0M
2022-04-08 3.13 3.33 3.13 3.29 0.0M
2022-04-07 3.46 3.46 3.12 3.12 0.0M
2022-04-06 3.36 3.45 3.13 3.13 0.0M
2022-04-05 3.41 3.53 3.32 3.35 0.1M
2022-04-04 3.56 3.60 3.36 3.48 0.1M
2022-04-01 3.50 3.63 3.38 3.41 0.1M
2022-03-31 3.44 3.69 3.44 3.55 0.0M
2022-03-30 3.56 3.64 3.33 3.35 0.0M
2022-03-29 3.51 3.68 3.48 3.49 0.1M
2022-03-28 3.50 3.58 3.43 3.50 0.2M
2022-03-25 3.53 3.66 3.45 3.50 0.3M
2022-03-24 3.50 3.68 3.48 3.53 0.2M
2022-03-23 3.53 3.63 3.41 3.50 0.1M
2022-03-22 3.56 3.69 3.51 3.58 0.0M
2022-03-21 3.54 3.73 3.43 3.54 0.0M
2022-03-18 3.50 3.69 3.42 3.50 0.2M
2022-03-17 3.05 3.70 3.05 3.62 0.1M
2022-03-16 3.09 3.15 2.92 3.10 0.1M
2022-03-15 2.94 3.10 2.94 3.08 0.0M
2022-03-14 3.65 3.65 2.96 2.96 0.1M
2022-03-11 3.33 3.70 3.13 3.39 0.1M
2022-03-10 3.40 3.40 3.03 3.12 0.0M
2022-03-09 3.12 3.44 3.04 3.39 0.0M
2022-03-08 3.17 3.30 3.02 3.11 0.1M
2022-03-07 3.09 3.24 3.02 3.16 0.0M
2022-03-04 3.37 3.48 3.02 3.06 0.1M
2022-03-03 3.41 3.51 3.28 3.37 0.1M
2022-03-02 3.48 3.53 3.31 3.41 0.1M
2022-03-01 3.69 4.03 3.50 3.50 0.1M
2022-02-28 4.12 4.16 3.73 3.75 0.1M
2022-02-25 3.78 3.92 3.55 3.74 0.1M
2022-02-24 3.65 4.00 3.53 3.72 0.1M
2022-02-23 4.25 4.45 3.80 3.82 0.1M
2022-02-22 4.55 4.88 4.14 4.29 0.3M
2022-02-18 4.67 5.39 4.45 4.55 0.3M
2022-02-17 4.98 4.98 4.55 4.61 0.0M
2022-02-16 4.82 4.99 4.75 4.90 0.0M
2022-02-15 4.64 4.73 4.55 4.63 0.0M
2022-02-14 4.52 4.64 4.45 4.55 0.1M
2022-02-11 4.52 4.80 4.52 4.55 0.1M
2022-02-10 4.53 4.90 4.53 4.61 0.0M
2022-02-09 4.69 4.80 4.55 4.67 0.1M
2022-02-08 4.69 4.97 4.55 4.61 0.0M
2022-02-07 4.87 4.91 4.60 4.79 0.1M
2022-02-04 4.50 5.11 4.50 4.83 0.1M
2022-02-03 4.72 5.09 4.45 4.56 0.1M
2022-02-02 5.81 5.81 4.79 4.88 0.1M
2022-02-01 4.75 5.55 4.69 5.55 0.1M
2022-01-31 4.50 4.75 4.41 4.73 0.1M
2022-01-28 4.35 4.58 4.31 4.55 0.1M
2022-01-27 4.44 4.66 4.25 4.36 0.1M
2022-01-26 4.59 4.59 4.11 4.36 0.1M
2022-01-25 4.36 4.77 4.16 4.62 0.2M
2022-01-24 4.31 4.48 4.11 4.41 0.1M
2022-01-21 4.80 4.80 4.31 4.38 0.1M
2022-01-20 5.14 5.20 4.80 4.86 0.1M
2022-01-19 5.50 5.50 5.00 5.14 0.1M
2022-01-18 5.78 5.78 5.14 5.46 0.2M
2022-01-14 6.30 6.33 5.73 5.77 0.1M
2022-01-13 6.58 6.72 6.20 6.27 0.1M
2022-01-12 6.81 6.95 6.45 6.55 0.1M
2022-01-11 6.71 7.06 6.42 6.78 0.1M
2022-01-10 6.80 6.86 6.59 6.73 0.1M
2022-01-07 7.02 7.27 6.80 6.82 0.1M
2022-01-06 7.53 7.83 6.93 7.04 0.2M
2022-01-05 7.97 8.00 7.61 7.69 0.1M
2022-01-04 7.98 8.06 7.65 7.96 0.1M
2022-01-03 7.81 8.12 7.80 8.01 0.0M