XNAS
Datos históricos de Jasper Therapeutics, Inc.
Jasper Therapeutics, Inc. · JSPR
$0.57
▼ -0.00 (-0.42%)
Última operación · 10/10/2026, 17:56:06 UTC
- Variación en el periodo
- −76.24%
- Máximo
- US$2.69
- 20 de octubre de 2025
- Mínimo
- US$0.32
- 29 de junio de 2026
- Volumen medio diario
- 1.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.55 | 0.58 | 0.54 | 0.57 | +1.82% | 261,894.861 |
| 8 oct 2026 | 0.56 | 0.58 | 0.54 | 0.56 | −1.70% | 362,713.63 |
| 7 oct 2026 | 0.54 | 0.59 | 0.54 | 0.57 | +1.71% | 365,535.401 |
| 6 oct 2026 | 0.60 | 0.60 | 0.55 | 0.56 | −5.52% | 328,613.302 |
| 5 oct 2026 | 0.57 | 0.60 | 0.54 | 0.59 | +4.88% | 376,089.505 |
| 2 oct 2026 | 0.60 | 0.62 | 0.56 | 0.57 | −5.48% | 237,389.011 |
| 1 oct 2026 | 0.59 | 0.64 | 0.58 | 0.60 | +3.10% | 294,573.035 |
| 30 sep 2026 | 0.62 | 0.65 | 0.57 | 0.58 | −7.26% | 540,198.396 |
| 29 sep 2026 | 0.64 | 0.68 | 0.58 | 0.63 | −0.10% | 916,298.011 |
| 28 sep 2026 | 0.61 | 0.66 | 0.60 | 0.63 | +2.77% | 251,125.136 |
| 25 sep 2026 | 0.59 | 0.62 | 0.58 | 0.61 | +4.05% | 163,096.011 |
| 24 sep 2026 | 0.59 | 0.59 | 0.54 | 0.59 | +3.28% | 634,403.884 |
| 23 sep 2026 | 0.63 | 0.65 | 0.57 | 0.57 | −9.01% | 429,032.647 |
| 22 sep 2026 | 0.63 | 0.65 | 0.61 | 0.62 | +3.35% | 310,122.514 |
| 21 sep 2026 | 0.64 | 0.67 | 0.60 | 0.60 | −2.44% | 209,356.212 |
| 18 sep 2026 | 0.63 | 0.65 | 0.60 | 0.62 | −2.57% | 222,807.066 |
| 17 sep 2026 | 0.59 | 0.66 | 0.59 | 0.63 | +9.16% | 303,561.011 |
| 16 sep 2026 | 0.58 | 0.61 | 0.56 | 0.58 | +1.89% | 505,320.742 |
| 15 sep 2026 | 0.64 | 0.64 | 0.57 | 0.57 | −9.91% | 402,557.086 |
| 14 sep 2026 | 0.66 | 0.67 | 0.60 | 0.63 | −4.16% | 404,676.36 |
| 11 sep 2026 | 0.69 | 0.71 | 0.66 | 0.66 | −5.77% | 294,293.008 |
| 10 sep 2026 | 0.69 | 0.73 | 0.69 | 0.70 | −0.04% | 208,007.555 |
| 9 sep 2026 | 0.70 | 0.71 | 0.68 | 0.70 | −1.18% | 60,346.122 |
| 8 sep 2026 | 0.74 | 0.74 | 0.70 | 0.71 | +0.11% | 189,959.839 |
| 4 sep 2026 | 0.67 | 0.71 | 0.66 | 0.71 | +3.23% | 432,928.038 |
| 3 sep 2026 | 0.69 | 0.71 | 0.65 | 0.69 | −2.62% | 364,607.933 |
| 2 sep 2026 | 0.69 | 0.72 | 0.68 | 0.70 | +1.05% | 380,350.666 |
| 1 sep 2026 | 0.70 | 0.71 | 0.63 | 0.70 | −1.94% | 854,466.537 |
| 31 ago 2026 | 0.71 | 0.74 | 0.65 | 0.71 | +1.67% | 388,435.595 |
| 28 ago 2026 | 0.71 | 0.71 | 0.66 | 0.70 | +0.07% | 267,423.121 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.