Leap Therapeutics Inc (NQ: LPTX )

2.770 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 2.530 2.970 2.320 2.770 13,667,311 +0.12(+4.53%)
Sep 17, 2021 2.380 2.650 2.250 2.650 15,917,899 +0.12(+4.74%)
Sep 16, 2021 2.400 2.750 2.240 2.530 103,452,563 +0.60(+31.09%)
Sep 15, 2021 1.770 1.985 1.745 1.930 6,371,931 +0.14(+7.82%)
Sep 14, 2021 1.750 1.860 1.711 1.790 5,341,068 +0.02(+1.13%)
Sep 13, 2021 1.870 1.920 1.660 1.770 63,307,761 +0.31(+21.23%)
Sep 10, 2021 1.490 1.500 1.420 1.460 1,542,581 -0.04(-2.67%)
Sep 09, 2021 1.560 1.561 1.390 1.500 3,696,078 -0.08(-5.06%)
Sep 08, 2021 1.660 1.660 1.510 1.580 1,263,758 -0.06(-3.66%)
Sep 07, 2021 1.720 1.720 1.560 1.640 1,042,732 -0.06(-3.53%)
Sep 03, 2021 1.720 1.730 1.675 1.700 512,870 -0.02(-1.16%)
Sep 02, 2021 1.720 1.720 1.700 1.720 675,605 +0.00(+0.00%)
Sep 01, 2021 1.710 1.720 1.680 1.720 1,139,802 +0.00(+0.00%)
Aug 31, 2021 1.720 1.743 1.700 1.720 857,687 +0.00(+0.29%)
Aug 30, 2021 1.760 1.760 1.700 1.715 761,619 -0.03(-2.00%)
Aug 27, 2021 1.730 1.795 1.720 1.750 623,448 +0.01(+0.57%)
Aug 26, 2021 1.780 1.810 1.700 1.740 820,514 -0.05(-2.79%)
Aug 25, 2021 1.820 1.830 1.780 1.790 1,046,100 -0.03(-1.65%)
Aug 24, 2021 1.850 1.860 1.770 1.820 1,138,073 -0.03(-1.62%)
Aug 23, 2021 1.700 1.875 1.690 1.850 1,798,976 +0.17(+10.12%)
Aug 20, 2021 1.720 1.730 1.645 1.680 591,753 -0.02(-1.18%)
Aug 19, 2021 1.690 1.740 1.650 1.700 453,106 -0.02(-1.16%)
Aug 18, 2021 1.680 1.760 1.650 1.720 422,620 +0.06(+3.61%)
Aug 17, 2021 1.660 1.740 1.610 1.660 699,848 -0.01(-0.60%)
Aug 16, 2021 1.700 1.760 1.630 1.670 647,012 -0.01(-0.60%)
Aug 13, 2021 1.610 1.726 1.610 1.680 371,026 +0.02(+1.20%)
Aug 12, 2021 1.660 1.680 1.620 1.660 259,257 -0.02(-1.19%)
Aug 11, 2021 1.700 1.710 1.650 1.680 470,301 +0.02(+1.20%)
Aug 10, 2021 1.590 1.770 1.560 1.660 1,117,326 +0.09(+5.73%)
Aug 09, 2021 1.580 1.635 1.560 1.570 215,530 -0.01(-0.63%)
Aug 06, 2021 1.600 1.620 1.560 1.580 290,293 -0.03(-1.86%)
Aug 05, 2021 1.580 1.610 1.556 1.610 295,226 +0.02(+1.26%)
Aug 04, 2021 1.540 1.750 1.530 1.590 1,231,117 +0.07(+4.61%)
Aug 03, 2021 1.600 1.644 1.470 1.520 777,663 -0.09(-5.59%)
Aug 02, 2021 1.410 1.770 1.410 1.610 2,313,731 +0.19(+13.38%)
Jul 30, 2021 1.420 1.470 1.390 1.420 181,191 -0.01(-0.70%)
Jul 29, 2021 1.430 1.450 1.410 1.430 115,367 +0.02(+1.42%)
Jul 28, 2021 1.340 1.440 1.340 1.410 134,008 +0.06(+4.44%)
Jul 27, 2021 1.380 1.400 1.340 1.350 243,485 -0.03(-2.17%)
Jul 26, 2021 1.370 1.400 1.370 1.380 216,647 +0.00(+0.00%)
Jul 23, 2021 1.380 1.390 1.350 1.380 173,334 +0.00(+0.00%)
Jul 22, 2021 1.460 1.480 1.370 1.380 246,388 -0.08(-5.48%)
Jul 21, 2021 1.480 1.570 1.423 1.460 305,562 +0.05(+3.55%)
Jul 20, 2021 1.370 1.460 1.350 1.410 235,930 +0.06(+4.44%)
Jul 19, 2021 1.350 1.390 1.330 1.350 228,546 -0.05(-3.57%)
Jul 16, 2021 1.400 1.430 1.390 1.400 96,341 +0.00(+0.00%)
Jul 15, 2021 1.420 1.450 1.380 1.400 286,213 -0.03(-2.10%)
Jul 14, 2021 1.450 1.450 1.410 1.430 170,907 -0.02(-1.38%)
Jul 13, 2021 1.520 1.536 1.400 1.450 463,672 -0.07(-4.61%)
Jul 12, 2021 1.530 1.570 1.490 1.520 113,872 -0.03(-1.94%)
Jul 09, 2021 1.560 1.590 1.520 1.550 226,033 +0.00(+0.00%)
Jul 08, 2021 1.480 1.560 1.450 1.550 319,010 +0.08(+5.44%)
Jul 07, 2021 1.540 1.540 1.445 1.470 416,038 -0.05(-3.29%)
Jul 06, 2021 1.590 1.610 1.460 1.520 612,169 -0.08(-5.00%)
Jul 02, 2021 1.620 1.649 1.570 1.600 79,065 -0.01(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.