JSPR
Jasper Therapeu (JSPR)
NASDAQ
$14.79+$0.03 (+0.20%)
Price as of Nov 12, 2026 7:00 AM EST
  • $491.1M
    Market Cap
  • -72.20%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -13.71%
    Low Price$14.08
    High Price$16.86
  • 3 Months
    -44.91%
    Low Price$14.08
    High Price$16.86
  • 1 Year
    -72.20%
    Low Price$10.23
    High Price$16.86
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
15.04
15.45
13.64
14.76
+0.07%
69,510
11/10/2026
15.24
15.87
14.09
14.75
-9.90%
47,200
11/09/2026
17.03
17.03
14.26
16.37
-2.91%
53,331
11/06/2026
12.76
17.00
12.76
16.86
+19.78%
63,597
11/06/2026
1:30 Split
11/05/2026
14.92
14.94
13.50
14.08
-8.20%
536,223
11/04/2026
13.97
15.59
13.20
15.33
+6.48%
782,754
11/03/2026
15.26
15.90
14.10
14.40
-5.51%
264,757
11/02/2026
15.58
16.50
14.93
15.24
-2.35%
452,331
10/30/2026
15.48
16.62
15.32
15.61
-2.22%
396,127
10/29/2026
15.99
16.90
15.33
15.96
-1.26%
413,079
10/28/2026
15.00
16.44
15.00
16.16
+3.84%
371,170
10/27/2026
14.30
15.90
13.80
15.57
+2.67%
1,324,168
10/26/2026
15.30
15.63
14.86
15.16
-0.90%
396,739
10/23/2026
14.87
16.19
14.52
15.30
+2.91%
323,719
10/22/2026
15.00
15.44
14.70
14.87
-1.73%
72,342
10/21/2026
15.60
16.20
14.91
15.13
+0.88%
358,464
10/20/2026
14.33
15.86
14.30
15.00
+4.71%
366,544
10/19/2026
14.10
14.71
13.80
14.32
-0.52%
391,723
10/16/2026
16.38
16.50
14.33
14.40
-9.81%
246,397
10/15/2026
14.70
16.34
14.27
15.96
+6.21%
381,305
10/14/2026
15.04
15.51
13.80
15.03
+1.09%
620,109
10/13/2026
16.20
16.20
14.87
14.87
-10.70%
429,843
10/12/2026
17.06
17.31
16.34
16.65
-2.67%
335,800
10/09/2026
16.41
17.32
16.23
17.11
+1.82%
261,894
10/08/2026
16.88
17.40
16.21
16.80
-1.70%
362,713
10/07/2026
16.30
17.70
16.20
17.09
+1.71%
365,535
10/06/2026
18.00
18.00
16.50
16.80
-5.52%
328,613
10/05/2026
17.10
17.88
16.26
17.78
+4.88%
376,089
10/02/2026
18.00
18.45
16.88
16.96
-5.48%
237,389
10/01/2026
17.70
19.20
17.54
17.94
+3.10%
294,573
09/30/2026
18.60
19.64
17.16
17.40
-7.26%
540,198
09/29/2026
19.25
20.26
17.52
18.76
-0.10%
915,498
09/28/2026
18.19
19.69
18.00
18.78
+2.77%
251,125
09/25/2026
17.78
18.60
17.36
18.27
+4.05%
163,096
09/24/2026
17.77
17.77
16.33
17.56
+3.28%
634,403
09/23/2026
18.83
19.43
17.00
17.00
-9.01%
429,032
09/22/2026
18.87
19.54
18.17
18.69
+3.35%
310,122
09/21/2026
19.08
20.09
18.00
18.08
-2.44%
209,356
09/18/2026
18.89
19.49
18.00
18.53
-2.57%
222,807
09/17/2026
17.70
19.80
17.70
19.02
+9.16%
303,561
09/16/2026
17.30
18.28
16.80
17.43
+1.89%
505,320
09/15/2026
19.20
19.31
17.04
17.10
-9.91%
402,557
09/14/2026
19.80
20.05
18.00
18.98
-4.16%
404,676
09/11/2026
20.80
21.33
19.80
19.81
-5.77%
294,293
09/10/2026
20.70
21.90
20.70
21.02
-0.04%
208,007
09/09/2026
21.03
21.43
20.40
21.03
-1.18%
60,346
09/08/2026
22.17
22.20
20.86
21.28
+0.11%
189,959
09/04/2026
20.10
21.30
19.92
21.26
+3.23%
432,928
09/03/2026
20.79
21.29
19.60
20.59
-2.62%
364,607
09/02/2026
20.63
21.60
20.40
21.15
+1.05%
380,350
09/01/2026
21.00
21.34
19.04
20.93
-1.94%
854,466
08/31/2026
21.45
22.20
19.64
21.34
+1.67%
388,435
08/28/2026
21.29
21.29
19.80
20.99
+0.07%
267,423
08/27/2026
21.20
22.31
20.70
20.98
-2.62%
254,792
08/26/2026
21.42
21.63
20.75
21.54
-0.31%
247,153
08/25/2026
21.26
22.19
20.96
21.61
-0.30%
271,830
08/24/2026
21.90
22.06
20.21
21.67
+0.89%
354,236
08/21/2026
20.40
22.07
20.25
21.48
+3.59%
780,749
08/20/2026
22.05
22.80
20.33
20.74
-7.42%
2,336,050
08/19/2026
22.32
24.29
21.60
22.40
-0.45%
294,283
08/18/2026
24.60
27.30
19.80
22.50
-10.95%
1,997,467
08/17/2026
23.10
27.48
22.37
25.27
+6.59%
798,904
08/14/2026
26.14
26.14
23.31
23.70
-8.46%
569,240
08/14/2026
-$0.10 Earnings
08/13/2026
24.33
28.30
24.18
25.89
+4.76%
992,324
08/12/2026
27.33
27.68
24.03
24.72
-7.75%
653,426
08/11/2026
24.55
29.10
24.01
26.79
+11.72%
1,433,712
08/10/2026
22.50
24.60
21.48
23.98
+12.67%
613,169
08/07/2026
19.55
22.50
19.50
21.29
+9.81%
760,645
08/06/2026
19.21
21.60
18.90
19.38
-2.09%
650,929
08/05/2026
19.97
20.04
18.30
19.80
-0.84%
336,421
08/04/2026
18.30
20.66
17.70
19.97
+9.76%
718,807
08/03/2026
18.90
19.19
17.78
18.19
-3.76%
322,164
07/31/2026
18.90
19.05
16.51
18.90
+1.48%
523,776
07/30/2026
18.00
19.22
17.42
18.62
+3.45%
499,136
07/29/2026
18.90
20.10
18.00
18.00
-5.20%
199,390
07/28/2026
20.10
20.10
18.00
18.99
-8.83%
530,975
07/27/2026
20.70
21.14
18.91
20.83
+0.86%
509,137
07/24/2026
21.15
22.19
20.43
20.65
-5.58%
674,155
07/23/2026
22.04
23.10
21.26
21.87
-2.11%
527,184
07/22/2026
22.80
24.30
21.00
22.34
-3.27%
1,086,156
07/21/2026
23.16
26.55
22.80
23.10
-5.42%
1,720,694
07/20/2026
26.09
26.09
22.50
24.42
-8.01%
2,657,913
07/17/2026
21.59
30.90
17.42
26.55
+14.34%
29,907,281
07/16/2026
20.27
24.30
19.80
23.22
+11.85%
16,994,672
07/15/2026
21.66
22.01
18.60
20.76
-4.26%
620,438
07/14/2026
18.51
22.80
17.78
21.68
+18.90%
3,111,622
07/13/2026
18.00
20.40
17.40
18.24
+4.90%
1,348,425
07/10/2026
17.70
20.40
16.24
17.39
-0.33%
1,463,133
07/09/2026
16.20
17.88
16.20
17.44
+12.98%
228,517
07/08/2026
14.45
17.05
13.05
15.44
+6.83%
747,978
07/07/2026
13.80
14.64
13.35
14.45
+3.37%
196,673
07/06/2026
13.47
14.26
12.69
13.98
+8.80%
348,531
07/02/2026
13.80
14.40
12.71
12.85
-5.76%
221,974
07/01/2026
12.88
14.10
12.31
13.64
+7.96%
342,172
06/30/2026
11.95
13.18
10.94
12.63
+0.29%
266,512
06/29/2026
10.47
12.60
9.45
12.59
+23.11%
974,759
06/26/2026
13.20
13.61
10.20
10.23
-22.99%
1,353,034
06/25/2026
14.72
15.57
13.20
13.28
-9.74%
319,885