Other OTC - Delayed Quote USD

Pear Therapeutics, Inc. (PEARQ)

0.0000 0.0000 (0.00%)
At close: March 22 at 10:03 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 716,823
Mar 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 11, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 123,430
Mar 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 34,027
Mar 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 136,884
Feb 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 550
Feb 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 25,755
Feb 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 7, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 6, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 2, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 216,001
Feb 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 31, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 9,700
Jan 30, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 56,151
Jan 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 143,638
Jan 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,355
Jan 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,901
Jan 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,268
Jan 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,303
Jan 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 4,686
Jan 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 54,747
Jan 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 3,760
Dec 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 9,540
Dec 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 13,178
Dec 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 6,037
Dec 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 9,073
Dec 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 64,114
Dec 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 213
Dec 4, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 13,908
Dec 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 6,444
Nov 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,271
Nov 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 17,679
Nov 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 679
Nov 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 14,185
Nov 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 6,500
Nov 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 33,701
Nov 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 6,794
Nov 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 430
Nov 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 4,511
Nov 16, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 10,549
Nov 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 4,210
Nov 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 36,988
Nov 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 17,515
Nov 10, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 11,008
Nov 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 23,370
Nov 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 21,659
Nov 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 5,136
Nov 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,009
Nov 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 2, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,134
Nov 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 16,900
Oct 31, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 32,240
Oct 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 25,002
Oct 24, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 14,167
Oct 23, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 563
Oct 20, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 9,158
Oct 19, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 3,000
Oct 18, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 60,842
Oct 17, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 16, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 6,857
Oct 13, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 10,442
Oct 12, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 55,365
Oct 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 12,153
Oct 10, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 9, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 118
Oct 6, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 2,007
Oct 5, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 600
Oct 4, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 919
Oct 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 2, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 149,605
Sep 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 21,409
Sep 27, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 58,587
Sep 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 125
Sep 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 16,096
Sep 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 644
Sep 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 200
Sep 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 224
Sep 19, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,248
Sep 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 8,296
Sep 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 22,010
Sep 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,251
Sep 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 26,865
Sep 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 171,607
Sep 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 32,850
Sep 8, 2023 0.0001 0.0010 0.0001 0.0010 0.0010 278,452
Sep 7, 2023 0.0012 0.0012 0.0000 0.0001 0.0001 9,661,994
Sep 6, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 11,189
Sep 5, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 11,423
Sep 1, 2023 0.0010 0.0020 0.0010 0.0020 0.0020 5,005
Aug 31, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 3,054
Aug 30, 2023 0.0005 0.0010 0.0005 0.0010 0.0010 14,256
Aug 29, 2023 0.0002 0.0005 0.0002 0.0005 0.0005 7,401
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 25,144
Aug 25, 2023 0.0029 0.0050 0.0029 0.0050 0.0050 721,925
Aug 24, 2023 0.0002 0.0030 0.0002 0.0030 0.0030 8,249
Aug 23, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 23,417
Aug 22, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 123,025
Aug 21, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 6,601
Aug 18, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 78,816
Aug 17, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 3,849
Aug 16, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,212
Aug 15, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,854
Aug 14, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 15,106
Aug 11, 2023 0.0002 0.0040 0.0002 0.0010 0.0010 63,820
Aug 10, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 9, 2023 0.0002 0.0015 0.0002 0.0015 0.0015 62,341
Aug 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 6,787
Aug 4, 2023 0.0005 0.0005 0.0002 0.0002 0.0002 674,040
Aug 3, 2023 0.0002 0.0005 0.0002 0.0005 0.0005 217,576
Aug 2, 2023 0.0002 0.0020 0.0002 0.0015 0.0015 121,507
Aug 1, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 28,989
Jul 31, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 84,549
Jul 28, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 13,245
Jul 27, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 105
Jul 26, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 30,676
Jul 25, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 199,679
Jul 24, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 18,465
Jul 21, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 279,055
Jul 20, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 19, 2023 0.0067 0.0067 0.0055 0.0055 0.0055 66,282
Jul 18, 2023 0.0062 0.0062 0.0050 0.0058 0.0058 80,483
Jul 17, 2023 0.0050 0.0068 0.0050 0.0054 0.0054 763,744
Jul 14, 2023 0.0052 0.0059 0.0050 0.0054 0.0054 400,423
Jul 13, 2023 0.0050 0.0060 0.0050 0.0050 0.0050 293,753
Jul 12, 2023 0.0060 0.0063 0.0050 0.0055 0.0055 382,815
Jul 11, 2023 0.0052 0.0075 0.0052 0.0061 0.0061 322,160
Jul 10, 2023 0.0070 0.0070 0.0052 0.0059 0.0059 611,175
Jul 7, 2023 0.0078 0.0078 0.0061 0.0070 0.0070 152,266
Jul 6, 2023 0.0057 0.0085 0.0057 0.0069 0.0069 483,049
Jul 5, 2023 0.0071 0.0078 0.0056 0.0057 0.0057 139,765
Jul 3, 2023 0.0064 0.0080 0.0060 0.0071 0.0071 91,681
Jun 30, 2023 0.0057 0.0070 0.0056 0.0064 0.0064 123,187
Jun 29, 2023 0.0070 0.0080 0.0056 0.0060 0.0060 473,267
Jun 28, 2023 0.0058 0.0075 0.0055 0.0070 0.0070 759,755
Jun 27, 2023 0.0070 0.0077 0.0050 0.0064 0.0064 1,130,206
Jun 26, 2023 0.0060 0.0083 0.0060 0.0070 0.0070 394,714
Jun 23, 2023 0.0055 0.0080 0.0055 0.0073 0.0073 1,004,621
Jun 22, 2023 0.0071 0.0084 0.0070 0.0075 0.0075 243,266
Jun 21, 2023 0.0067 0.0080 0.0050 0.0071 0.0071 1,921,498
Jun 20, 2023 0.0089 0.0089 0.0065 0.0077 0.0077 642,621
Jun 16, 2023 0.0108 0.0108 0.0071 0.0091 0.0091 1,579,803
Jun 15, 2023 0.0098 0.0116 0.0082 0.0090 0.0090 1,348,313
Jun 14, 2023 0.0110 0.0124 0.0082 0.0095 0.0095 4,591,965
Jun 13, 2023 0.0182 0.0197 0.0112 0.0112 0.0112 5,108,718
Jun 12, 2023 0.0118 0.0185 0.0111 0.0180 0.0180 15,487,987
Jun 9, 2023 0.0103 0.0119 0.0078 0.0110 0.0110 4,041,510
Jun 8, 2023 0.0051 0.0129 0.0051 0.0107 0.0107 10,966,868
Jun 7, 2023 0.0040 0.0064 0.0040 0.0064 0.0064 1,883,930
Jun 6, 2023 0.0040 0.0049 0.0034 0.0044 0.0044 857,928
Jun 5, 2023 0.0041 0.0045 0.0040 0.0045 0.0045 849,963
Jun 2, 2023 0.0040 0.0045 0.0034 0.0041 0.0041 76,296
Jun 1, 2023 0.0039 0.0050 0.0033 0.0044 0.0044 1,287,437
May 31, 2023 0.0035 0.0048 0.0035 0.0039 0.0039 494,874
May 30, 2023 0.0031 0.0048 0.0030 0.0044 0.0044 1,245,676
May 26, 2023 0.0036 0.0042 0.0031 0.0031 0.0031 2,950,397
May 25, 2023 0.0035 0.0048 0.0035 0.0039 0.0039 389,852
May 24, 2023 0.0043 0.0048 0.0031 0.0036 0.0036 1,080,662
May 23, 2023 0.0050 0.0060 0.0040 0.0048 0.0048 2,242,365
May 22, 2023 0.0070 0.0070 0.0040 0.0060 0.0060 4,023,118
May 19, 2023 0.0072 0.0084 0.0016 0.0044 0.0044 5,312,508
May 18, 2023 0.0076 0.0090 0.0071 0.0072 0.0072 809,411
May 17, 2023 0.0080 0.0090 0.0070 0.0076 0.0076 1,572,310
May 16, 2023 0.0083 0.0093 0.0070 0.0084 0.0084 1,385,380
May 15, 2023 0.0070 0.0093 0.0070 0.0083 0.0083 493,002
May 12, 2023 0.0086 0.0100 0.0066 0.0083 0.0083 483,390
May 11, 2023 0.0057 0.0125 0.0057 0.0086 0.0086 2,400,765
May 10, 2023 0.0063 0.0064 0.0055 0.0064 0.0064 744,762
May 9, 2023 0.0076 0.0090 0.0066 0.0068 0.0068 2,129,806
May 8, 2023 0.0070 0.0088 0.0061 0.0077 0.0077 1,542,346
May 5, 2023 0.0040 0.0070 0.0040 0.0062 0.0062 1,008,517
May 4, 2023 0.0062 0.0062 0.0044 0.0050 0.0050 3,384,337
May 3, 2023 0.0062 0.0086 0.0062 0.0065 0.0065 1,844,825
May 2, 2023 0.0105 0.0115 0.0077 0.0090 0.0090 1,987,067
May 1, 2023 0.0100 0.0118 0.0090 0.0095 0.0095 500,489
Apr 28, 2023 0.0119 0.0130 0.0090 0.0108 0.0108 1,066,859
Apr 27, 2023 0.0120 0.0140 0.0091 0.0119 0.0119 3,025,340