7,638.50

+24.50

+0.32%

52,071.00

+153.00

+0.29%

28,724.75

+190.75

+0.67%

Russell 2000 Futures

2,835.10

+13.80

+0.49%

4.9290

-0.0600

-1.20%

19.06

-0.36

-1.85%

3,906.00

+7.10

+0.18%

78,172.80

+192.79

+0.25%

Crude Oil Dec 26

100.14

-3.98

-3.82%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - BOATS Real Time Price USD

Jasper Therapeutics, Inc. (JSPR)

0.5202 -0.0118 (-2.22%)

At close: October 30 at 4:00:01 PM EDT

0.5200 -0.0002 (-0.04%)

Overnight: 1:28:26 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.5160	0.5540	0.5110	0.5200	0.5200	396,000
Oct 29, 2026	0.5330	0.5630	0.5110	0.5320	0.5320	413,100
Oct 28, 2026	0.5000	0.5480	0.5000	0.5390	0.5390	371,200
Oct 27, 2026	0.4770	0.5300	0.4600	0.5190	0.5190	1,324,200
Oct 26, 2026	0.5100	0.5210	0.4950	0.5050	0.5050	396,700
Oct 23, 2026	0.4960	0.5400	0.4840	0.5100	0.5100	323,500
Oct 22, 2026	0.5000	0.5150	0.4900	0.4960	0.4960	72,300
Oct 21, 2026	0.5200	0.5400	0.4970	0.5040	0.5040	358,800
Oct 20, 2026	0.4780	0.5290	0.4770	0.5000	0.5000	366,500
Oct 19, 2026	0.4700	0.4900	0.4600	0.4770	0.4770	391,500
Oct 16, 2026	0.5460	0.5500	0.4780	0.4800	0.4800	245,600
Oct 15, 2026	0.4900	0.5450	0.4760	0.5320	0.5320	380,000
Oct 14, 2026	0.5010	0.5170	0.4600	0.5010	0.5010	620,100
Oct 13, 2026	0.5400	0.5400	0.4960	0.4960	0.4960	429,300
Oct 12, 2026	0.5690	0.5770	0.5450	0.5550	0.5550	335,800
Oct 9, 2026	0.5470	0.5770	0.5410	0.5700	0.5700	261,900
Oct 8, 2026	0.5630	0.5800	0.5400	0.5600	0.5600	362,200
Oct 7, 2026	0.5430	0.5900	0.5400	0.5700	0.5700	365,200
Oct 6, 2026	0.6000	0.6000	0.5500	0.5600	0.5600	327,900
Oct 5, 2026	0.5700	0.5960	0.5420	0.5930	0.5930	376,000
Oct 2, 2026	0.6000	0.6150	0.5630	0.5650	0.5650	236,100
Oct 1, 2026	0.5900	0.6400	0.5850	0.5980	0.5980	294,600
Sep 30, 2026	0.6200	0.6550	0.5720	0.5800	0.5800	538,500
Sep 29, 2026	0.6420	0.6750	0.5840	0.6250	0.6250	915,700
Sep 28, 2026	0.6060	0.6560	0.6000	0.6260	0.6260	251,100
Sep 25, 2026	0.5930	0.6200	0.5790	0.6090	0.6090	163,100
Sep 24, 2026	0.5920	0.5920	0.5440	0.5850	0.5850	634,200
Sep 23, 2026	0.6280	0.6480	0.5670	0.5670	0.5670	427,000
Sep 22, 2026	0.6290	0.6510	0.6060	0.6230	0.6230	310,100
Sep 21, 2026	0.6360	0.6700	0.6000	0.6030	0.6030	206,000
Sep 18, 2026	0.6300	0.6500	0.6000	0.6180	0.6180	222,800
Sep 17, 2026	0.5900	0.6600	0.5900	0.6340	0.6340	303,600
Sep 16, 2026	0.5770	0.6090	0.5600	0.5810	0.5810	505,300
Sep 15, 2026	0.6400	0.6440	0.5680	0.5700	0.5700	402,600
Sep 14, 2026	0.6600	0.6680	0.6000	0.6330	0.6330	404,300
Sep 11, 2026	0.6930	0.7110	0.6600	0.6600	0.6600	294,300
Sep 10, 2026	0.6900	0.7300	0.6900	0.7010	0.7010	207,900
Sep 9, 2026	0.7010	0.7140	0.6800	0.7010	0.7010	60,300
Sep 8, 2026	0.7390	0.7400	0.6950	0.7090	0.7090	189,900
Sep 4, 2026	0.6700	0.7100	0.6640	0.7090	0.7090	432,800
Sep 3, 2026	0.6930	0.7100	0.6530	0.6860	0.6860	364,000
Sep 2, 2026	0.6880	0.7200	0.6800	0.7050	0.7050	380,300
Sep 1, 2026	0.7000	0.7110	0.6350	0.6980	0.6980	854,200
Aug 31, 2026	0.7150	0.7400	0.6550	0.7110	0.7110	388,000
Aug 28, 2026	0.7100	0.7100	0.6600	0.7000	0.7000	267,400
Aug 27, 2026	0.7070	0.7440	0.6900	0.6990	0.6990	254,200
Aug 26, 2026	0.7140	0.7210	0.6920	0.7180	0.7180	246,100
Aug 25, 2026	0.7090	0.7400	0.6990	0.7200	0.7200	271,500
Aug 24, 2026	0.7300	0.7350	0.6740	0.7220	0.7220	354,100
Aug 21, 2026	0.6800	0.7360	0.6750	0.7160	0.7160	780,800
Aug 20, 2026	0.7350	0.7600	0.6780	0.6910	0.6910	2,336,100
Aug 19, 2026	0.7440	0.8100	0.7200	0.7470	0.7470	294,300
Aug 18, 2026	0.8200	0.9100	0.6600	0.7500	0.7500	1,997,300
Aug 17, 2026	0.7700	0.9160	0.7460	0.8420	0.8420	798,800
Aug 14, 2026	0.8710	0.8710	0.7770	0.7900	0.7900	569,500
Aug 13, 2026	0.8110	0.9430	0.8060	0.8630	0.8630	992,300
Aug 12, 2026	0.9110	0.9230	0.8010	0.8240	0.8240	653,400
Aug 11, 2026	0.8180	0.9700	0.8000	0.8930	0.8930	1,433,700
Aug 10, 2026	0.7500	0.8200	0.7160	0.7990	0.7990	613,200
Aug 7, 2026	0.6520	0.7500	0.6500	0.7100	0.7100	760,600
Aug 6, 2026	0.6400	0.7200	0.6300	0.6460	0.6460	650,900
Aug 5, 2026	0.6660	0.6680	0.6100	0.6600	0.6600	336,000
Aug 4, 2026	0.6100	0.6890	0.5900	0.6660	0.6660	718,800
Aug 3, 2026	0.6300	0.6400	0.5930	0.6060	0.6060	322,100
Jul 31, 2026	0.6300	0.6350	0.5500	0.6300	0.6300	523,800
Jul 30, 2026	0.6000	0.6410	0.5810	0.6210	0.6210	499,000
Jul 29, 2026	0.6300	0.6700	0.6000	0.6000	0.6000	198,800
Jul 28, 2026	0.6700	0.6700	0.6000	0.6330	0.6330	531,000
Jul 27, 2026	0.6900	0.7050	0.6300	0.6940	0.6940	507,000
Jul 24, 2026	0.7050	0.7400	0.6810	0.6880	0.6880	674,200
Jul 23, 2026	0.7350	0.7700	0.7090	0.7290	0.7290	527,200
Jul 22, 2026	0.7600	0.8100	0.7000	0.7450	0.7450	1,086,200
Jul 21, 2026	0.7720	0.8850	0.7600	0.7700	0.7700	1,720,700
Jul 20, 2026	0.8700	0.8700	0.7500	0.8140	0.8140	2,657,900
Jul 17, 2026	0.7200	1.0300	0.5810	0.8850	0.8850	29,907,300
Jul 16, 2026	0.6760	0.8100	0.6600	0.7740	0.7740	16,994,900
Jul 15, 2026	0.7220	0.7340	0.6200	0.6920	0.6920	620,400
Jul 14, 2026	0.6170	0.7600	0.5930	0.7230	0.7230	3,127,000
Jul 13, 2026	0.6000	0.6800	0.5800	0.6080	0.6080	1,348,400
Jul 10, 2026	0.5900	0.6800	0.5410	0.5800	0.5800	1,462,900
Jul 9, 2026	0.5300	0.5960	0.5050	0.5810	0.5810	471,400
Jul 8, 2026	0.4820	0.5680	0.4350	0.5150	0.5150	747,900
Jul 7, 2026	0.4600	0.4880	0.4450	0.4820	0.4820	196,700
Jul 6, 2026	0.4490	0.4750	0.4230	0.4660	0.4660	348,500
Jul 2, 2026	0.4600	0.4800	0.4240	0.4280	0.4280	217,400
Jul 1, 2026	0.4290	0.4700	0.4100	0.4550	0.4550	341,900
Jun 30, 2026	0.3980	0.4390	0.3650	0.4210	0.4210	266,400
Jun 29, 2026	0.3490	0.4200	0.3150	0.4200	0.4200	974,800
Jun 26, 2026	0.4400	0.4540	0.3400	0.3410	0.3410	1,353,000
Jun 25, 2026	0.4910	0.5190	0.4400	0.4430	0.4430	316,200
Jun 24, 2026	0.5040	0.5210	0.4800	0.4910	0.4910	279,300
Jun 23, 2026	0.5000	0.5050	0.4570	0.4890	0.4890	650,200
Jun 22, 2026	0.4530	0.6000	0.4530	0.5020	0.5020	1,678,700
Jun 18, 2026	0.4660	0.4770	0.4410	0.4530	0.4530	286,600
Jun 17, 2026	0.4610	0.4910	0.4410	0.4710	0.4710	202,500
Jun 16, 2026	0.4700	0.4740	0.4310	0.4520	0.4520	265,300
Jun 15, 2026	0.4530	0.5210	0.4530	0.4810	0.4810	509,200
Jun 12, 2026	0.4600	0.4800	0.4500	0.4580	0.4580	237,100
Jun 11, 2026	0.4600	0.4900	0.4550	0.4660	0.4660	196,800
Jun 10, 2026	0.4460	0.4920	0.4460	0.4640	0.4640	320,800
Jun 9, 2026	0.4680	0.5000	0.4200	0.4660	0.4660	407,300
Jun 8, 2026	0.4970	0.5050	0.4550	0.4680	0.4680	570,400
Jun 5, 2026	0.4810	0.5000	0.4700	0.4930	0.4930	558,800
Jun 4, 2026	0.5230	0.5920	0.4600	0.4810	0.4810	865,000
Jun 3, 2026	0.5530	0.6400	0.4900	0.5320	0.5320	1,639,800
Jun 2, 2026	0.5940	0.6100	0.4300	0.5510	0.5510	2,850,900
Jun 1, 2026	0.8200	0.8580	0.5340	0.5340	0.5340	2,486,900
May 29, 2026	0.9090	0.9140	0.8200	0.8290	0.8290	337,900
May 28, 2026	0.8840	0.9240	0.8800	0.8900	0.8900	230,600
May 27, 2026	0.9270	0.9560	0.8900	0.9020	0.9020	232,300
May 26, 2026	0.9100	0.9410	0.8800	0.9130	0.9130	114,600
May 22, 2026	0.8800	1.0200	0.8700	0.9030	0.9030	680,200
May 21, 2026	0.8600	0.9000	0.8330	0.8730	0.8730	99,400
May 20, 2026	0.8200	0.8780	0.8200	0.8720	0.8720	77,900
May 19, 2026	0.8000	0.8300	0.7650	0.8180	0.8180	158,800
May 18, 2026	0.8650	0.8650	0.7800	0.8070	0.8070	213,100
May 15, 2026	0.9160	0.9300	0.8050	0.8500	0.8500	661,800
May 14, 2026	0.9220	0.9590	0.8730	0.9590	0.9590	180,500
May 13, 2026	0.9500	0.9500	0.8800	0.9200	0.9200	264,400
May 12, 2026	0.9410	0.9410	0.8820	0.9130	0.9130	205,800
May 11, 2026	0.9270	0.9470	0.8800	0.9420	0.9420	213,500
May 8, 2026	0.9000	0.9620	0.8910	0.9260	0.9260	113,900
May 7, 2026	0.9520	0.9750	0.9000	0.9080	0.9080	154,700
May 6, 2026	0.9800	1.0000	0.9410	0.9470	0.9470	274,700
May 5, 2026	1.0100	1.0300	0.9370	0.9660	0.9660	193,800
May 4, 2026	0.9650	0.9970	0.9200	0.9860	0.9860	229,300
May 1, 2026	0.9400	0.9630	0.9200	0.9300	0.9300	222,700
Apr 30, 2026	0.9100	0.9470	0.9010	0.9360	0.9360	112,700
Apr 29, 2026	0.9500	0.9500	0.8590	0.8900	0.8900	130,000
Apr 28, 2026	0.9000	0.9880	0.9000	0.9300	0.9300	181,200
Apr 27, 2026	0.8600	0.9580	0.8490	0.9300	0.9300	354,100
Apr 24, 2026	0.9000	0.9080	0.8130	0.8380	0.8380	625,300
Apr 23, 2026	1.0000	1.0000	0.9000	0.9050	0.9050	212,100
Apr 22, 2026	0.9820	1.0000	0.9300	0.9790	0.9790	327,900
Apr 21, 2026	1.0600	1.0600	0.9600	0.9600	0.9600	371,500
Apr 20, 2026	1.0300	1.1200	0.9610	1.0600	1.0600	640,700
Apr 17, 2026	1.0000	1.0500	0.9610	1.0200	1.0200	457,200
Apr 16, 2026	1.1100	1.1100	0.9500	0.9660	0.9660	541,400
Apr 15, 2026	0.9450	1.0500	0.8910	1.0500	1.0500	499,600
Apr 14, 2026	0.9400	0.9600	0.8500	0.9320	0.9320	548,000
Apr 13, 2026	0.7900	0.9300	0.7840	0.9190	0.9190	627,000
Apr 10, 2026	0.8500	0.8680	0.7470	0.8020	0.8020	800,700
Apr 9, 2026	0.7190	0.8480	0.7060	0.8240	0.8240	1,332,300
Apr 8, 2026	0.7000	0.7160	0.6600	0.7070	0.7070	698,900
Apr 7, 2026	0.6800	0.6840	0.6230	0.6680	0.6680	1,036,400
Apr 6, 2026	0.7200	0.7200	0.6510	0.6840	0.6840	1,282,600
Apr 2, 2026	0.7930	0.8110	0.6860	0.6880	0.6880	891,100
Apr 1, 2026	0.8870	0.9180	0.8000	0.8000	0.8000	671,500
Mar 31, 2026	0.8550	0.9490	0.8060	0.8760	0.8760	664,600
Mar 30, 2026	1.0900	1.0900	0.8780	0.9000	0.9000	837,200
Mar 27, 2026	1.1200	1.1200	1.0400	1.0500	1.0500	526,900
Mar 26, 2026	1.1100	1.1450	1.0700	1.1100	1.1100	401,300
Mar 25, 2026	1.1700	1.1950	1.0900	1.0900	1.0900	315,300
Mar 24, 2026	1.1900	1.2000	1.1400	1.1500	1.1500	222,800
Mar 23, 2026	1.2300	1.2350	1.1700	1.1900	1.1900	256,600
Mar 20, 2026	1.2200	1.2700	1.2100	1.2300	1.2300	216,300
Mar 19, 2026	1.2200	1.2450	1.1800	1.2200	1.2200	191,600
Mar 18, 2026	1.2600	1.2600	1.2000	1.2200	1.2200	257,900
Mar 17, 2026	1.2200	1.2700	1.2200	1.2500	1.2500	173,100
Mar 16, 2026	1.2100	1.2400	1.1700	1.2400	1.2400	255,400
Mar 13, 2026	1.3000	1.3300	1.2000	1.2200	1.2200	385,300
Mar 12, 2026	1.3100	1.3350	1.2600	1.2700	1.2700	234,500
Mar 11, 2026	1.3800	1.3950	1.3100	1.3400	1.3400	169,000
Mar 10, 2026	1.3200	1.4100	1.3100	1.3700	1.3700	447,800
Mar 9, 2026	1.3800	1.3900	1.3000	1.3100	1.3100	378,400
Mar 6, 2026	1.3600	1.4400	1.3500	1.3800	1.3800	1,174,100
Mar 5, 2026	1.4300	1.4300	1.3300	1.3700	1.3700	756,900
Mar 4, 2026	1.3600	1.4500	1.3200	1.4200	1.4200	314,600
Mar 3, 2026	1.3200	1.3600	1.2950	1.3300	1.3300	213,000
Mar 2, 2026	1.3400	1.3800	1.3200	1.3500	1.3500	110,800
Feb 27, 2026	1.3500	1.4000	1.3100	1.3800	1.3800	177,900
Feb 26, 2026	1.4100	1.4100	1.3550	1.3700	1.3700	119,600
Feb 25, 2026	1.4000	1.4200	1.3500	1.4000	1.4000	130,600
Feb 24, 2026	1.3600	1.4000	1.3300	1.3800	1.3800	196,000
Feb 23, 2026	1.3400	1.4000	1.3200	1.3700	1.3700	285,700
Feb 20, 2026	1.3900	1.4390	1.2700	1.3200	1.3200	208,600
Feb 19, 2026	1.3500	1.4100	1.3100	1.4000	1.4000	130,400
Feb 18, 2026	1.2700	1.3950	1.2000	1.3400	1.3400	759,800
Feb 17, 2026	1.1600	1.2800	1.1100	1.2100	1.2100	562,500
Feb 13, 2026	1.1900	1.2500	1.1400	1.1400	1.1400	529,800
Feb 12, 2026	1.2500	1.2750	1.1550	1.1700	1.1700	877,900
Feb 11, 2026	1.3250	1.3350	1.2400	1.2400	1.2400	825,600
Feb 10, 2026	1.3500	1.3800	1.2900	1.3100	1.3100	745,900
Feb 9, 2026	1.3400	1.3700	1.2900	1.3600	1.3600	277,100
Feb 6, 2026	1.3000	1.4100	1.2830	1.3500	1.3500	526,800
Feb 5, 2026	1.3600	1.3700	1.2600	1.2700	1.2700	787,100
Feb 4, 2026	1.4400	1.4400	1.3300	1.3800	1.3800	608,100
Feb 3, 2026	1.4700	1.4900	1.4100	1.4400	1.4400	265,000
Feb 2, 2026	1.4700	1.5300	1.4700	1.4700	1.4700	263,200
Jan 30, 2026	1.5400	1.5600	1.4600	1.4800	1.4800	358,800
Jan 29, 2026	1.5700	1.5800	1.5110	1.5500	1.5500	523,000
Jan 28, 2026	1.6500	1.6550	1.5500	1.5900	1.5900	800,000
Jan 27, 2026	1.5300	1.6500	1.5150	1.6400	1.6400	817,000
Jan 26, 2026	1.5600	1.5800	1.5100	1.5300	1.5300	258,300
Jan 23, 2026	1.5900	1.6100	1.5300	1.5700	1.5700	345,500
Jan 22, 2026	1.5200	1.6250	1.5200	1.5700	1.5700	556,000
Jan 21, 2026	1.5700	1.5800	1.4900	1.5200	1.5200	472,000
Jan 20, 2026	1.5100	1.6050	1.4700	1.5400	1.5400	621,200
Jan 16, 2026	1.5100	1.5700	1.4800	1.5300	1.5300	302,100
Jan 15, 2026	1.6100	1.6100	1.4800	1.5200	1.5200	837,700
Jan 14, 2026	1.5700	1.6750	1.5100	1.6200	1.6200	822,700
Jan 13, 2026	1.5300	1.6000	1.4700	1.5600	1.5600	783,000
Jan 12, 2026	1.5400	1.5600	1.4100	1.4800	1.4800	1,950,300
Jan 9, 2026	1.6700	1.7200	1.4900	1.5100	1.5100	2,580,800
Jan 8, 2026	1.8700	1.9350	1.5010	1.6600	1.6600	5,817,700
Jan 7, 2026	1.9000	2.0700	1.8900	2.0500	2.0500	900,400
Jan 6, 2026	1.8300	1.9200	1.8300	1.9000	1.9000	315,300
Jan 5, 2026	1.8400	1.9200	1.8150	1.8300	1.8300	332,400
Jan 2, 2026	1.8200	1.8650	1.7850	1.8400	1.8400	383,800
Dec 31, 2025	1.7800	1.8400	1.7600	1.8300	1.8300	452,500
Dec 30, 2025	1.7800	1.8500	1.7550	1.7900	1.7900	446,000
Dec 29, 2025	1.7300	1.8300	1.7300	1.7600	1.7600	476,000
Dec 26, 2025	1.8300	1.8400	1.7310	1.7600	1.7600	443,800
Dec 24, 2025	1.8000	1.8500	1.7800	1.8300	1.8300	209,700
Dec 23, 2025	1.8600	1.8900	1.8100	1.8100	1.8100	1,601,300
Dec 22, 2025	1.8800	1.9300	1.8600	1.9100	1.9100	583,000
Dec 19, 2025	1.8400	1.9600	1.8050	1.8600	1.8600	1,395,000
Dec 18, 2025	1.7300	1.9200	1.7110	1.8600	1.8600	1,222,800
Dec 17, 2025	1.7000	1.7700	1.6600	1.7200	1.7200	507,700
Dec 16, 2025	1.6400	1.7150	1.6200	1.7100	1.7100	466,800
Dec 15, 2025	1.7600	1.7800	1.6050	1.6400	1.6400	872,800
Dec 12, 2025	1.8300	1.8900	1.7700	1.7700	1.7700	574,800
Dec 11, 2025	1.8600	1.8900	1.8100	1.8400	1.8400	549,700
Dec 10, 2025	1.7700	1.8800	1.7400	1.8700	1.8700	830,400
Dec 9, 2025	1.7000	1.7900	1.6700	1.7700	1.7700	652,500
Dec 8, 2025	1.7200	1.7450	1.6000	1.7200	1.7200	915,500
Dec 5, 2025	1.8500	1.9300	1.6910	1.7100	1.7100	1,132,600
Dec 4, 2025	1.6000	1.8900	1.5900	1.8600	1.8600	1,970,300
Dec 3, 2025	1.4800	1.6600	1.3900	1.6500	1.6500	3,809,500
Dec 2, 2025	2.1400	2.4200	1.5500	1.5800	1.5800	59,461,900
Dec 1, 2025	1.8200	1.8200	1.7000	1.7200	1.7200	2,200,600
Nov 28, 2025	1.7500	1.8800	1.7450	1.8400	1.8400	193,100
Nov 26, 2025	1.7500	1.7750	1.6800	1.7450	1.7450	197,100
Nov 25, 2025	1.7500	1.8000	1.7100	1.7500	1.7500	592,500
Nov 24, 2025	1.7200	1.8250	1.6950	1.7200	1.7200	617,000
Nov 21, 2025	1.7000	1.7940	1.6800	1.7000	1.7000	300,200
Nov 20, 2025	1.8500	1.9700	1.7600	1.7600	1.7600	319,700
Nov 19, 2025	1.8300	1.8500	1.7600	1.8500	1.8500	283,900
Nov 18, 2025	1.7100	1.9200	1.7100	1.8300	1.8300	363,700
Nov 17, 2025	1.7000	1.8300	1.6300	1.7900	1.7900	525,400
Nov 14, 2025	1.5900	1.6800	1.5750	1.6800	1.6800	341,300
Nov 13, 2025	1.7700	1.7700	1.5600	1.6100	1.6100	480,100
Nov 12, 2025	1.7200	1.8250	1.6400	1.7700	1.7700	648,300
Nov 11, 2025	1.7800	1.8000	1.6800	1.7000	1.7000	351,400
Nov 10, 2025	1.9300	1.9780	1.7200	1.7800	1.7800	662,600
Nov 7, 2025	1.8200	1.8250	1.6000	1.7800	1.7800	543,000
Nov 6, 2025	2.0000	2.0000	1.8100	1.8300	1.8300	262,600
Nov 5, 2025	1.9400	1.9700	1.8300	1.9500	1.9500	450,800
Nov 4, 2025	2.0500	2.0560	1.8000	1.8100	1.8100	495,000
Nov 3, 2025	2.2600	2.2640	2.0500	2.1000	2.1000	324,200
Oct 31, 2025	2.2200	2.3300	2.2000	2.2800	2.2800	241,700

Mobilize your Website

View Site in Mobile | Classic

Share by: