Leap Therapeutics

LPTX
🏛️ usa →
0.45
Last Update: 2025-09-30
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 0.43 0.46 0.42 0.45 1.6M
2022-12-29 0.42 0.45 0.42 0.44 0.9M
2022-12-28 0.43 0.45 0.40 0.42 1.0M
2022-12-27 0.50 0.50 0.43 0.43 0.6M
2022-12-23 0.45 0.49 0.45 0.47 0.5M
2022-12-22 0.43 0.46 0.43 0.46 0.5M
2022-12-21 0.43 0.46 0.42 0.45 0.7M
2022-12-20 0.44 0.50 0.42 0.43 0.7M
2022-12-19 0.51 0.51 0.45 0.46 0.4M
2022-12-16 0.49 0.53 0.45 0.47 1.1M
2022-12-15 0.52 0.52 0.49 0.50 0.3M
2022-12-14 0.51 0.52 0.48 0.52 0.4M
2022-12-13 0.48 0.51 0.47 0.49 0.4M
2022-12-12 0.48 0.50 0.43 0.47 0.6M
2022-12-09 0.46 0.51 0.46 0.50 0.2M
2022-12-08 0.49 0.50 0.45 0.47 0.5M
2022-12-07 0.50 0.50 0.45 0.48 0.5M
2022-12-06 0.54 0.55 0.49 0.51 0.5M
2022-12-05 0.56 0.58 0.52 0.52 0.5M
2022-12-02 0.58 0.58 0.54 0.57 0.7M
2022-12-01 0.60 0.64 0.55 0.58 0.7M
2022-11-30 0.56 0.61 0.55 0.60 0.3M
2022-11-29 0.56 0.58 0.55 0.55 0.2M
2022-11-28 0.58 0.61 0.55 0.55 0.3M
2022-11-25 0.57 0.59 0.57 0.59 0.1M
2022-11-23 0.56 0.60 0.56 0.57 0.2M
2022-11-22 0.60 0.61 0.55 0.56 0.5M
2022-11-21 0.62 0.64 0.58 0.59 0.3M
2022-11-18 0.61 0.65 0.57 0.61 0.5M
2022-11-17 0.67 0.69 0.60 0.60 0.7M
2022-11-16 0.70 0.73 0.63 0.67 0.4M
2022-11-15 0.72 0.75 0.70 0.70 0.4M
2022-11-14 0.67 0.75 0.63 0.71 1.1M
2022-11-11 0.63 0.66 0.60 0.63 0.6M
2022-11-10 0.63 0.63 0.57 0.62 0.8M
2022-11-09 0.60 0.63 0.55 0.56 1.2M
2022-11-08 0.76 0.77 0.56 0.59 6.5M
2022-11-07 0.78 0.80 0.74 0.77 0.3M
2022-11-04 0.82 0.83 0.77 0.77 0.4M
2022-11-03 0.80 0.83 0.78 0.81 0.4M
2022-11-02 0.84 0.85 0.80 0.81 0.3M
2022-11-01 0.86 0.87 0.84 0.85 0.2M
2022-10-31 0.85 0.88 0.84 0.85 0.3M
2022-10-28 0.83 0.87 0.82 0.85 0.5M
2022-10-27 0.87 0.89 0.85 0.87 0.2M
2022-10-26 0.86 0.89 0.86 0.87 0.3M
2022-10-25 0.84 0.90 0.84 0.86 0.5M
2022-10-24 0.85 0.89 0.83 0.86 0.5M
2022-10-21 0.87 0.89 0.85 0.87 0.3M
2022-10-20 0.86 0.90 0.86 0.88 0.2M
2022-10-19 0.89 0.92 0.85 0.85 0.3M
2022-10-18 0.91 0.94 0.88 0.90 0.4M
2022-10-17 0.87 0.91 0.86 0.90 0.3M
2022-10-14 0.88 0.90 0.85 0.88 0.3M
2022-10-13 0.85 0.90 0.85 0.87 0.5M
2022-10-12 0.86 0.88 0.85 0.86 0.4M
2022-10-11 0.86 0.91 0.85 0.85 0.5M
2022-10-10 0.85 0.90 0.83 0.87 0.7M
2022-10-07 0.91 0.92 0.85 0.85 0.6M
2022-10-06 0.90 0.93 0.88 0.89 0.7M
2022-10-05 0.92 0.92 0.87 0.90 0.8M
2022-10-04 0.89 0.94 0.88 0.92 0.7M
2022-10-03 0.87 0.93 0.87 0.90 0.3M
2022-09-30 0.90 0.93 0.86 0.88 0.3M
2022-09-29 0.97 0.97 0.85 0.90 0.7M
2022-09-28 0.90 0.95 0.87 0.93 0.6M
2022-09-27 0.93 0.94 0.90 0.91 0.2M
2022-09-26 0.88 0.96 0.85 0.88 0.5M
2022-09-23 0.95 0.96 0.88 0.92 0.9M
2022-09-22 0.99 1.03 0.92 0.98 0.5M
2022-09-21 1.06 1.06 0.98 0.98 0.7M
2022-09-20 1.06 1.08 1.01 1.02 0.4M
2022-09-19 1.08 1.15 1.06 1.06 0.5M
2022-09-16 1.15 1.17 1.09 1.09 0.9M
2022-09-15 1.23 1.28 1.18 1.18 0.4M
2022-09-14 1.31 1.33 1.23 1.23 0.7M
2022-09-13 1.26 1.36 1.24 1.30 0.9M
2022-09-12 1.58 1.61 1.31 1.35 2.7M
2022-09-09 1.68 1.75 1.57 1.69 0.8M
2022-09-08 1.74 1.86 1.51 1.56 1.4M
2022-09-07 1.61 1.75 1.59 1.75 0.8M
2022-09-06 1.52 1.65 1.51 1.62 1.5M
2022-09-02 1.46 1.55 1.41 1.49 0.4M
2022-09-01 1.42 1.43 1.37 1.43 0.3M
2022-08-31 1.40 1.44 1.38 1.42 0.2M
2022-08-30 1.45 1.47 1.32 1.39 0.8M
2022-08-29 1.51 1.54 1.42 1.44 0.6M
2022-08-26 1.62 1.70 1.46 1.52 1.5M
2022-08-25 1.51 1.61 1.47 1.59 0.8M
2022-08-24 1.40 1.55 1.37 1.48 0.8M
2022-08-23 1.27 1.39 1.26 1.39 0.4M
2022-08-22 1.26 1.30 1.23 1.28 0.4M
2022-08-19 1.29 1.30 1.25 1.26 0.4M
2022-08-18 1.31 1.35 1.25 1.32 0.6M
2022-08-17 1.41 1.41 1.28 1.29 0.5M
2022-08-16 1.48 1.48 1.39 1.39 0.4M
2022-08-15 1.34 1.52 1.31 1.43 1.3M
2022-08-12 1.32 1.41 1.26 1.29 1.2M
2022-08-11 1.18 1.38 1.16 1.30 1.2M
2022-08-10 1.13 1.20 1.09 1.17 0.3M
2022-08-09 1.19 1.19 1.09 1.09 0.3M
2022-08-08 1.16 1.21 1.13 1.16 0.3M
2022-08-05 1.18 1.23 1.12 1.16 0.6M
2022-08-04 1.16 1.19 1.12 1.16 0.5M
2022-08-03 1.10 1.19 1.08 1.15 0.8M
2022-08-02 1.03 1.11 1.03 1.10 0.3M
2022-08-01 1.03 1.07 1.03 1.04 0.2M
2022-07-29 1.07 1.07 1.04 1.04 0.2M
2022-07-28 1.05 1.08 1.04 1.07 0.1M
2022-07-27 1.07 1.07 1.03 1.06 0.1M
2022-07-26 1.06 1.07 1.03 1.03 0.1M
2022-07-25 1.10 1.10 1.06 1.08 0.2M
2022-07-22 1.13 1.13 1.09 1.09 0.3M
2022-07-21 1.12 1.17 1.11 1.14 0.2M
2022-07-20 1.14 1.18 1.10 1.14 0.5M
2022-07-19 1.11 1.17 1.09 1.13 0.3M
2022-07-18 1.10 1.13 1.07 1.08 0.6M
2022-07-15 1.12 1.12 1.06 1.09 0.3M
2022-07-14 1.10 1.12 1.05 1.10 0.5M
2022-07-13 1.16 1.17 1.09 1.13 0.7M
2022-07-12 1.25 1.25 1.12 1.14 1.2M
2022-07-11 1.35 1.35 1.23 1.25 0.7M
2022-07-08 1.25 1.34 1.23 1.34 0.5M
2022-07-07 1.23 1.32 1.20 1.28 0.5M
2022-07-06 1.22 1.27 1.19 1.22 0.3M
2022-07-05 1.14 1.25 1.10 1.20 0.7M
2022-07-01 1.14 1.19 1.11 1.17 0.3M
2022-06-30 1.17 1.20 1.13 1.15 0.3M
2022-06-29 1.23 1.24 1.15 1.19 0.7M
2022-06-28 1.30 1.35 1.18 1.23 0.8M
2022-06-27 1.21 1.40 1.15 1.32 1.3M
2022-06-24 1.24 1.35 1.11 1.21 2.1M
2022-06-23 1.06 1.24 1.06 1.23 1.2M
2022-06-22 1.12 1.13 1.03 1.04 0.5M
2022-06-21 1.05 1.12 1.03 1.07 0.5M
2022-06-17 0.99 1.10 0.98 1.01 0.7M
2022-06-16 0.98 1.00 0.95 0.98 0.3M
2022-06-15 1.00 1.04 0.97 1.02 0.3M
2022-06-14 1.02 1.02 0.92 0.96 0.5M
2022-06-13 1.03 1.05 0.97 1.00 0.7M
2022-06-10 1.10 1.11 1.04 1.07 0.4M
2022-06-09 1.18 1.18 1.12 1.12 0.3M
2022-06-08 1.07 1.20 1.07 1.20 0.9M
2022-06-07 1.06 1.11 1.04 1.09 0.4M
2022-06-06 1.20 1.20 1.08 1.09 0.6M
2022-06-03 1.08 1.19 1.08 1.17 0.7M
2022-06-02 1.04 1.12 1.03 1.10 0.4M
2022-06-01 1.11 1.11 1.02 1.05 0.5M
2022-05-31 1.11 1.16 1.05 1.08 1.0M
2022-05-27 1.16 1.18 0.95 1.11 4.1M
2022-05-26 1.19 1.22 1.16 1.20 0.8M
2022-05-25 1.12 1.20 1.09 1.19 0.9M
2022-05-24 1.08 1.16 1.08 1.12 0.4M
2022-05-23 1.17 1.19 1.13 1.14 0.4M
2022-05-20 1.21 1.23 1.10 1.17 0.5M
2022-05-19 1.19 1.24 1.15 1.21 0.6M
2022-05-18 1.26 1.30 1.19 1.22 0.8M
2022-05-17 1.37 1.37 1.24 1.32 1.1M
2022-05-16 1.25 1.37 1.17 1.31 0.9M
2022-05-13 1.03 1.40 1.03 1.31 2.0M
2022-05-12 1.00 1.10 0.92 0.97 1.4M
2022-05-11 1.21 1.21 1.02 1.05 1.2M
2022-05-10 1.10 1.15 1.05 1.10 1.5M
2022-05-09 1.17 1.22 1.02 1.02 1.2M
2022-05-06 1.22 1.25 1.17 1.22 0.6M
2022-05-05 1.29 1.32 1.19 1.23 0.9M
2022-05-04 1.35 1.35 1.23 1.34 1.4M
2022-05-03 1.37 1.42 1.34 1.36 0.3M
2022-05-02 1.29 1.40 1.26 1.37 0.5M
2022-04-29 1.36 1.42 1.28 1.29 0.7M
2022-04-28 1.44 1.44 1.30 1.37 0.5M
2022-04-27 1.38 1.46 1.37 1.39 0.4M
2022-04-26 1.43 1.48 1.38 1.39 0.4M
2022-04-25 1.45 1.54 1.45 1.48 0.4M
2022-04-22 1.45 1.50 1.43 1.47 0.5M
2022-04-21 1.53 1.62 1.45 1.47 0.8M
2022-04-20 1.64 1.65 1.55 1.56 0.5M
2022-04-19 1.46 1.67 1.46 1.65 1.5M
2022-04-18 1.60 1.60 1.41 1.43 1.5M
2022-04-14 1.67 1.67 1.58 1.59 0.5M
2022-04-13 1.55 1.68 1.55 1.68 0.7M
2022-04-12 1.71 1.71 1.55 1.56 0.8M
2022-04-11 1.79 1.79 1.65 1.67 0.6M
2022-04-08 1.77 1.80 1.74 1.75 0.3M
2022-04-07 1.76 1.82 1.73 1.75 0.3M
2022-04-06 1.83 1.85 1.75 1.76 0.5M
2022-04-05 1.93 1.95 1.84 1.86 0.7M
2022-04-04 1.83 1.93 1.83 1.91 0.6M
2022-04-01 1.76 1.85 1.73 1.84 0.5M
2022-03-31 1.73 1.82 1.73 1.75 1.0M
2022-03-30 1.79 1.83 1.70 1.74 0.7M
2022-03-29 1.72 1.85 1.71 1.80 0.7M
2022-03-28 1.73 1.76 1.64 1.71 0.5M
2022-03-25 1.79 1.80 1.71 1.74 0.5M
2022-03-24 1.80 1.93 1.76 1.79 0.6M
2022-03-23 1.80 1.91 1.76 1.79 0.5M
2022-03-22 1.76 1.88 1.73 1.86 0.7M
2022-03-21 1.78 1.81 1.70 1.75 0.6M
2022-03-18 1.80 1.93 1.79 1.81 0.9M
2022-03-17 1.77 1.86 1.76 1.82 0.3M
2022-03-16 1.73 1.81 1.70 1.79 0.6M
2022-03-15 1.62 1.71 1.61 1.68 0.6M
2022-03-14 1.75 1.76 1.59 1.60 0.9M
2022-03-11 1.84 1.90 1.73 1.74 0.6M
2022-03-10 1.75 1.80 1.70 1.75 0.6M
2022-03-09 1.76 1.84 1.75 1.82 0.9M
2022-03-08 1.74 1.80 1.52 1.73 1.2M
2022-03-07 1.76 1.85 1.71 1.74 0.7M
2022-03-04 1.81 1.88 1.77 1.81 0.7M
2022-03-03 1.91 1.98 1.81 1.86 0.8M
2022-03-02 1.96 2.01 1.89 1.89 0.5M
2022-03-01 1.99 2.08 1.93 1.95 0.6M
2022-02-28 1.96 2.12 1.96 1.99 0.8M
2022-02-25 2.06 2.06 1.93 2.00 0.8M
2022-02-24 1.75 2.05 1.75 2.04 1.3M
2022-02-23 2.05 2.08 1.91 1.93 0.9M
2022-02-22 2.05 2.11 2.00 2.03 0.6M
2022-02-18 2.18 2.18 2.05 2.09 1.0M
2022-02-17 2.25 2.37 2.13 2.15 1.0M
2022-02-16 2.37 2.39 2.29 2.30 0.9M
2022-02-15 2.29 2.45 2.28 2.40 1.7M
2022-02-14 2.19 2.28 2.15 2.24 1.0M
2022-02-11 2.43 2.57 2.16 2.21 2.2M
2022-02-10 2.20 2.51 2.17 2.33 2.2M
2022-02-09 2.09 2.32 2.09 2.25 1.5M
2022-02-08 2.12 2.14 2.03 2.06 1.1M
2022-02-07 2.01 2.16 2.00 2.14 1.7M
2022-02-04 1.90 2.02 1.87 1.99 0.7M
2022-02-03 1.98 2.03 1.89 1.92 0.8M
2022-02-02 2.08 2.12 1.99 2.02 1.2M
2022-02-01 1.99 2.18 1.90 2.12 2.4M
2022-01-31 1.73 1.98 1.71 1.94 1.4M
2022-01-28 1.75 1.76 1.65 1.71 2.1M
2022-01-27 1.95 1.95 1.72 1.76 1.9M
2022-01-26 2.02 2.07 1.90 1.92 1.5M
2022-01-25 2.02 2.06 1.87 1.98 1.5M
2022-01-24 2.06 2.12 1.81 2.02 4.0M
2022-01-21 2.26 2.36 2.11 2.11 3.5M
2022-01-20 2.97 2.98 2.26 2.39 5.6M
2022-01-19 2.89 3.11 2.75 2.85 7.0M
2022-01-18 2.85 2.89 2.71 2.72 2.8M
2022-01-14 2.76 2.85 2.68 2.84 1.6M
2022-01-13 3.02 3.09 2.82 2.83 1.3M
2022-01-12 3.18 3.18 2.96 2.98 0.9M
2022-01-11 2.94 3.20 2.94 3.14 1.9M
2022-01-10 2.86 2.99 2.70 2.97 1.8M
2022-01-07 2.82 2.98 2.76 2.89 1.7M
2022-01-06 2.94 2.97 2.77 2.83 1.8M
2022-01-05 3.17 3.20 2.86 2.95 3.3M
2022-01-04 3.30 3.36 3.16 3.26 2.0M
2022-01-03 3.30 3.45 3.22 3.35 2.3M