Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Leap Therapeutics, Inc. (LPTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8800-0.0170 (-1.90%)
At close: 04:00PM EDT
0.8700 -0.01 (-1.14%)
After hours: 07:26PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.89500.92500.85600.88000.8800326,800
Sep 29, 20220.96700.96700.85000.89700.8970669,000
Sep 28, 20220.90300.95100.87400.93000.9300646,300
Sep 27, 20220.93000.93700.90000.90700.9070204,300
Sep 26, 20220.88000.96300.85000.88100.8810479,600
Sep 23, 20220.95000.96000.88100.92300.9230864,100
Sep 22, 20220.99001.03000.92000.97700.9770514,400
Sep 21, 20221.06001.06000.98000.98000.9800725,900
Sep 20, 20221.06001.08001.01001.02001.0200369,800
Sep 19, 20221.08001.15001.06001.06001.0600523,600
Sep 16, 20221.15001.17001.09001.09001.0900861,800
Sep 15, 20221.23001.28001.18001.18001.1800382,300
Sep 14, 20221.31001.33001.23001.23001.2300667,300
Sep 13, 20221.26001.36001.24001.30001.3000926,000
Sep 12, 20221.58001.61001.31001.35001.35002,749,100
Sep 09, 20221.68001.75001.57001.69001.6900831,600
Sep 08, 20221.74001.86001.51001.56001.56001,397,600
Sep 07, 20221.61001.75001.59001.75001.7500787,500
Sep 06, 20221.52001.65001.51301.62001.62001,486,200
Sep 02, 20221.46001.55001.41001.49001.4900401,100
Sep 01, 20221.42001.43001.37001.43001.4300293,400
Aug 31, 20221.40001.44001.38001.42001.4200231,700
Aug 30, 20221.45001.46501.32001.39001.3900785,000
Aug 29, 20221.51001.53501.42001.44001.4400583,600
Aug 26, 20221.62001.70001.46001.52001.52001,496,200
Aug 25, 20221.51001.61001.47001.59001.5900840,600
Aug 24, 20221.40001.55001.37001.48001.4800823,200
Aug 23, 20221.27001.39001.26001.39001.3900402,800
Aug 22, 20221.26001.30001.23201.28001.2800418,900
Aug 19, 20221.29001.30001.25001.26001.2600378,300
Aug 18, 20221.31001.35001.25001.32001.3200603,000
Aug 17, 20221.41001.41001.28001.29001.2900546,700
Aug 16, 20221.48001.48001.39001.39001.3900437,600
Aug 15, 20221.34001.52001.31201.43001.43001,274,500
Aug 12, 20221.32001.41001.26001.29001.29001,194,300
Aug 11, 20221.18001.38001.16001.30001.30001,190,100
Aug 10, 20221.13001.20001.09001.17001.1700283,700
Aug 09, 20221.19001.19001.09001.09001.0900297,800
Aug 08, 20221.16001.21001.13001.16001.1600250,100
Aug 05, 20221.18001.23001.12001.16001.1600602,100
Aug 04, 20221.16001.19001.12001.16001.1600453,200
Aug 03, 20221.10001.19001.07501.15001.1500764,100
Aug 02, 20221.03001.11001.03001.10001.1000335,400
Aug 01, 20221.03001.07001.03001.04001.0400225,200
Jul 29, 20221.07001.07001.04001.04001.0400168,000
Jul 28, 20221.05001.08001.04001.07001.0700137,700
Jul 27, 20221.07001.07001.03001.06001.0600100,500
Jul 26, 20221.06001.07001.03001.03001.0300138,300
Jul 25, 20221.10001.10001.06001.08001.0800154,700
Jul 22, 20221.13001.13001.09001.09001.0900251,300
Jul 21, 20221.12001.16901.11001.14001.1400243,400
Jul 20, 20221.14001.18001.10001.14001.1400495,300
Jul 19, 20221.11001.17001.09001.13001.1300343,400
Jul 18, 20221.10001.13001.07001.08001.0800642,800
Jul 15, 20221.12001.12001.06001.09001.0900269,000
Jul 14, 20221.10001.12001.05001.10001.1000492,400
Jul 13, 20221.16001.16901.09001.13001.1300667,100
Jul 12, 20221.25001.25001.12001.14001.14001,229,400
Jul 11, 20221.35001.35001.23001.25001.2500678,800
Jul 08, 20221.25001.34001.23001.34001.3400540,800
Jul 07, 20221.23001.32001.20001.28001.2800544,600
Jul 06, 20221.22001.27001.19001.22001.2200335,700
Jul 05, 20221.14001.25001.10001.20001.2000699,200
Jul 01, 20221.14001.19001.11001.17001.1700263,400
Jun 30, 20221.17001.20001.13001.15001.1500328,500
Jun 29, 20221.23001.24001.15001.19001.1900693,600
Jun 28, 20221.30201.35001.18001.23001.2300804,400
Jun 27, 20221.21001.39501.15001.32001.32001,328,000
Jun 24, 20221.24001.34601.11001.21001.21002,088,500
Jun 23, 20221.06001.24001.06001.23001.23001,154,600
Jun 22, 20221.12001.12501.03001.04001.0400452,500
Jun 21, 20221.05001.12001.03201.07001.0700544,400
Jun 17, 20220.98701.10000.98001.01001.0100663,700
Jun 16, 20220.98001.00000.95000.97900.9790307,500
Jun 15, 20221.00001.04000.97201.02001.0200274,600
Jun 14, 20221.02001.02100.92300.96000.9600476,000
Jun 13, 20221.03001.04500.97001.00001.0000705,900
Jun 10, 20221.10001.11001.03501.07001.0700363,900
Jun 09, 20221.18001.18001.12001.12001.1200318,600
Jun 08, 20221.07001.20001.07001.20001.2000851,200
Jun 07, 20221.06001.11001.04001.09001.0900444,600
Jun 06, 20221.20001.20001.08001.09001.0900576,800
Jun 03, 20221.08001.19001.08001.17001.1700664,600
Jun 02, 20221.04001.12001.03001.10001.1000431,900
Jun 01, 20221.11001.11001.02001.05001.0500476,200
May 31, 20221.11001.16001.05001.08001.08001,019,100
May 27, 20221.16001.17900.94801.11001.11004,114,800
May 26, 20221.19001.22001.16001.20001.2000770,500
May 25, 20221.12001.19501.09001.19001.1900905,000
May 24, 20221.08001.16001.08001.12001.1200386,100
May 23, 20221.17001.19001.13001.14001.1400446,300
May 20, 20221.21001.23001.10001.17001.1700538,900
May 19, 20221.19001.24001.15001.21001.2100613,300
May 18, 20221.26001.30001.19001.22001.2200842,800
May 17, 20221.37001.37001.24001.32001.32001,099,900
May 16, 20221.25001.36501.17001.31001.3100880,500
May 13, 20221.03001.40001.03001.31001.31002,022,100
May 12, 20221.00001.10000.92000.97300.97301,365,000
May 11, 20221.21001.21001.02001.05001.05001,190,700
May 10, 20221.10001.15001.05001.10001.10001,529,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement