Jasper Therapeutics Inc

JSPR
🏛️ 美国 →
2.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 20.98 21.70 19.92 21.38 0.3M
2024-12-30 22.12 22.12 20.90 20.95 0.3M
2024-12-27 22.56 22.99 21.83 22.25 0.2M
2024-12-26 21.70 22.85 21.70 22.50 0.1M
2024-12-24 22.19 22.63 21.44 21.71 0.2M
2024-12-23 21.58 22.35 20.77 22.12 0.2M
2024-12-20 21.12 22.20 21.00 21.57 0.2M
2024-12-19 21.03 21.71 20.12 21.53 0.2M
2024-12-18 22.60 22.84 20.60 21.01 0.2M
2024-12-17 21.81 23.11 21.58 22.45 0.3M
2024-12-16 20.61 21.81 19.41 21.45 0.1M
2024-12-13 20.08 20.70 19.53 20.60 0.2M
2024-12-12 22.11 22.54 20.21 20.47 0.2M
2024-12-11 22.32 23.37 21.51 22.47 0.1M
2024-12-10 22.47 22.47 21.73 22.31 0.1M
2024-12-09 23.08 23.22 21.44 22.40 0.1M
2024-12-06 23.04 23.89 22.43 22.48 0.2M
2024-12-05 22.63 23.05 20.73 21.53 0.2M
2024-12-04 22.67 24.01 22.33 23.09 0.2M
2024-12-03 24.25 26.05 23.52 23.62 0.1M
2024-12-02 23.44 24.31 22.30 23.97 0.4M
2024-11-29 23.29 24.27 22.70 22.81 0.1M
2024-11-27 22.66 23.85 22.66 23.24 0.2M
2024-11-26 22.73 23.19 22.26 22.63 0.2M
2024-11-25 22.37 23.60 22.05 22.73 0.2M
2024-11-22 21.95 22.55 21.85 22.05 0.2M
2024-11-21 21.00 22.13 20.63 21.84 0.2M
2024-11-20 20.48 21.00 19.79 20.98 0.2M
2024-11-19 19.74 21.55 19.24 20.69 0.2M
2024-11-18 20.33 20.52 19.12 20.02 0.2M
2024-11-15 22.10 22.29 19.77 20.43 0.3M
2024-11-14 22.81 23.62 21.66 22.10 0.3M
2024-11-13 24.22 24.90 22.71 22.80 0.1M
2024-11-12 24.65 24.83 23.25 23.87 0.2M
2024-11-11 24.90 25.27 23.70 24.73 0.3M
2024-11-08 22.00 24.70 22.00 24.53 0.3M
2024-11-07 23.54 24.61 22.55 22.69 0.3M
2024-11-06 23.35 23.97 21.75 23.70 0.3M
2024-11-05 21.98 22.58 21.80 22.40 0.2M
2024-11-04 21.51 22.31 21.00 22.03 0.2M
2024-11-01 21.44 22.15 20.93 21.27 0.2M
2024-10-31 21.57 22.05 20.92 21.18 0.2M
2024-10-30 22.30 23.04 21.76 21.76 0.2M
2024-10-29 22.09 22.49 21.22 22.35 0.3M
2024-10-28 19.78 22.12 19.78 22.02 0.5M
2024-10-25 19.96 20.11 19.10 19.55 0.3M
2024-10-24 20.06 20.19 19.36 19.90 0.3M
2024-10-23 19.93 20.07 18.88 19.95 0.4M
2024-10-22 19.87 20.17 18.78 20.08 0.4M
2024-10-21 20.19 21.36 19.74 19.90 0.4M
2024-10-18 20.20 21.86 19.72 20.04 0.6M
2024-10-17 18.53 20.32 18.53 19.83 0.7M
2024-10-16 18.30 18.65 17.77 18.18 0.2M
2024-10-15 16.62 18.85 16.60 18.28 0.5M
2024-10-14 15.17 19.61 15.06 16.58 1.8M
2024-10-11 14.69 15.47 14.62 15.01 0.2M
2024-10-10 15.00 15.06 14.42 14.72 0.2M
2024-10-09 15.90 15.90 15.04 15.10 0.2M
2024-10-08 15.70 16.30 15.56 15.88 0.1M
2024-10-07 16.08 16.13 15.36 15.85 0.2M
2024-10-04 16.66 16.90 15.77 16.08 0.1M
2024-10-03 16.81 17.01 16.13 16.37 0.1M
2024-10-02 17.13 17.23 16.40 17.01 0.3M
2024-10-01 18.36 18.88 17.12 17.30 0.3M
2024-09-30 18.72 19.35 18.56 18.81 0.1M
2024-09-27 19.07 19.07 18.37 18.83 0.1M
2024-09-26 18.78 18.98 18.01 18.84 0.2M
2024-09-25 21.66 23.32 17.37 18.23 0.7M
2024-09-24 21.81 22.54 20.06 21.79 0.3M
2024-09-23 24.00 24.00 21.49 21.54 0.3M
2024-09-20 23.89 24.38 22.18 23.88 0.5M
2024-09-19 23.14 24.01 22.64 23.91 0.2M
2024-09-18 22.89 24.15 22.25 22.74 0.2M
2024-09-17 23.13 23.74 21.87 22.97 0.1M
2024-09-16 22.67 23.64 22.22 22.94 0.4M
2024-09-13 21.49 22.98 20.78 22.75 0.1M
2024-09-12 20.80 21.84 20.66 21.47 0.1M
2024-09-11 20.15 20.80 19.37 20.66 0.1M
2024-09-10 19.14 20.46 18.62 20.29 0.1M
2024-09-09 19.40 19.93 19.01 19.30 0.1M
2024-09-06 18.99 19.41 18.56 18.63 0.1M
2024-09-05 19.53 20.29 18.88 19.15 0.2M
2024-09-04 18.98 20.21 18.36 19.41 0.4M
2024-09-03 21.89 22.06 18.33 19.18 0.2M
2024-08-30 20.14 22.15 19.74 21.80 0.2M
2024-08-29 19.99 21.71 19.97 20.09 0.4M
2024-08-28 20.25 20.57 19.82 19.95 0.1M
2024-08-27 19.86 20.35 19.57 20.25 0.1M
2024-08-26 19.48 20.09 18.98 19.99 0.2M
2024-08-23 18.28 19.39 18.28 19.29 0.1M
2024-08-22 18.79 19.05 18.14 18.16 0.1M
2024-08-21 18.71 18.96 18.01 18.82 0.1M
2024-08-20 18.78 19.00 18.02 18.73 0.1M
2024-08-19 18.00 19.09 17.66 18.83 0.3M
2024-08-16 18.17 18.39 17.42 18.08 0.1M
2024-08-15 18.11 18.70 17.79 18.10 0.2M
2024-08-14 19.22 19.49 17.80 17.98 0.1M
2024-08-13 17.13 19.99 16.80 18.85 0.3M
2024-08-12 16.43 17.43 16.15 16.77 0.1M
2024-08-09 16.34 16.53 15.77 16.34 0.1M
2024-08-08 16.60 16.99 15.87 16.42 0.3M
2024-08-07 16.95 17.16 16.19 16.27 0.1M
2024-08-06 16.76 17.56 16.40 16.62 0.1M
2024-08-05 15.31 16.64 15.18 16.52 0.2M
2024-08-02 16.73 17.59 15.62 16.82 0.1M
2024-08-01 18.43 18.78 17.17 17.34 0.2M
2024-07-31 18.43 18.73 17.67 18.49 0.2M
2024-07-30 20.20 20.26 17.50 18.46 0.3M
2024-07-29 20.51 20.63 19.47 20.21 0.2M
2024-07-26 21.29 21.64 20.33 20.59 0.2M
2024-07-25 20.79 21.29 20.51 21.26 0.1M
2024-07-24 21.40 21.78 20.21 20.75 0.2M
2024-07-23 21.16 21.88 20.52 21.56 0.3M
2024-07-22 20.23 21.29 20.20 21.16 0.3M
2024-07-19 20.91 21.24 20.20 20.24 0.2M
2024-07-18 20.97 21.83 20.31 20.92 0.2M
2024-07-17 21.20 22.15 20.75 21.08 0.2M
2024-07-16 20.06 21.95 19.93 21.60 0.4M
2024-07-15 19.00 20.52 19.00 19.92 0.2M
2024-07-12 20.06 20.52 19.02 19.10 0.2M
2024-07-11 20.14 20.49 19.81 20.05 0.3M
2024-07-10 21.47 21.49 19.14 19.87 0.4M
2024-07-09 21.91 21.97 20.47 21.31 0.1M
2024-07-08 23.69 23.69 20.89 21.12 0.1M
2024-07-05 22.08 22.30 20.45 21.14 0.2M
2024-07-03 22.92 23.99 22.19 22.21 0.1M
2024-07-02 22.81 23.83 22.73 22.78 0.1M
2024-07-01 22.45 23.59 21.53 23.14 0.1M
2024-06-28 21.89 23.49 20.97 22.70 1.6M
2024-06-27 22.49 22.96 20.98 22.01 0.2M
2024-06-26 21.05 21.05 19.11 20.98 0.1M
2024-06-25 22.42 23.09 21.20 21.30 0.1M
2024-06-24 22.16 22.61 21.89 22.50 0.1M
2024-06-21 22.00 22.21 21.47 22.12 0.1M
2024-06-20 22.99 23.18 20.50 21.86 0.1M
2024-06-18 24.30 24.64 22.81 23.19 0.2M
2024-06-17 24.87 25.03 24.05 24.32 0.1M
2024-06-14 24.40 25.25 23.90 25.02 0.1M
2024-06-13 23.99 24.98 23.78 24.34 0.1M
2024-06-12 24.27 25.40 23.95 24.00 0.1M
2024-06-11 23.72 24.14 23.36 23.99 0.1M
2024-06-10 24.41 24.41 23.53 23.95 0.1M
2024-06-07 25.01 25.33 23.62 24.52 0.1M
2024-06-06 26.33 26.84 24.90 25.41 0.1M
2024-06-05 24.57 26.38 24.28 26.22 0.3M
2024-06-04 25.04 25.52 24.32 24.52 0.1M
2024-06-03 26.05 26.58 24.56 25.14 0.1M
2024-05-31 24.10 25.96 24.10 25.96 0.1M
2024-05-30 24.20 24.76 23.66 24.10 0.1M
2024-05-29 23.56 24.44 23.56 24.22 0.1M
2024-05-28 24.15 24.98 23.33 23.98 0.1M
2024-05-24 23.80 24.33 23.19 23.92 0.1M
2024-05-23 23.96 24.39 23.43 23.82 0.2M
2024-05-22 23.95 24.31 23.35 23.82 0.1M
2024-05-21 22.86 23.25 22.14 23.10 0.1M
2024-05-20 23.22 23.36 22.62 23.23 0.0M
2024-05-17 22.80 23.70 22.58 23.02 0.1M
2024-05-16 21.77 23.05 21.77 22.85 0.1M
2024-05-15 20.60 21.81 20.60 21.60 0.1M
2024-05-14 20.61 21.69 20.61 20.92 0.0M
2024-05-13 21.29 22.02 20.63 20.76 0.0M
2024-05-10 21.66 22.39 20.63 21.33 0.1M
2024-05-09 21.10 22.68 21.10 21.42 0.0M
2024-05-08 23.00 23.27 21.13 21.19 0.1M
2024-05-07 22.34 24.67 22.29 22.77 0.0M
2024-05-06 26.18 26.18 21.80 22.44 0.1M
2024-05-03 24.37 25.10 24.04 24.52 0.1M
2024-05-02 24.15 24.15 23.17 23.98 0.1M
2024-05-01 24.36 25.36 23.87 23.99 0.1M
2024-04-30 21.88 24.16 21.46 23.87 0.1M
2024-04-29 20.57 22.27 20.57 21.92 0.0M
2024-04-26 21.18 21.56 20.15 20.40 0.1M
2024-04-25 21.50 21.57 20.55 21.18 0.1M
2024-04-24 21.88 22.57 21.40 22.03 0.0M
2024-04-23 22.37 24.61 21.85 22.11 0.1M
2024-04-22 21.53 23.32 21.35 22.52 0.1M
2024-04-19 23.21 23.58 21.43 21.59 0.1M
2024-04-18 23.69 23.85 21.85 23.21 0.1M
2024-04-17 24.04 24.54 23.35 23.82 0.1M
2024-04-16 26.26 26.28 24.17 24.17 0.1M
2024-04-15 27.71 27.89 25.37 26.30 0.1M
2024-04-12 29.11 29.11 27.58 27.72 0.0M
2024-04-11 28.26 29.36 28.22 29.08 0.1M
2024-04-10 29.00 29.22 27.50 27.94 0.1M
2024-04-09 29.83 30.26 29.12 29.58 0.1M
2024-04-08 29.80 30.70 29.28 30.00 0.1M
2024-04-05 27.52 29.77 26.98 29.50 0.1M
2024-04-04 27.45 29.66 27.07 27.54 0.1M
2024-04-03 27.71 28.94 27.01 27.10 0.1M
2024-04-02 28.35 28.37 26.09 26.20 0.1M
2024-04-01 30.53 31.01 28.18 28.30 0.2M
2024-03-28 29.99 31.00 29.36 29.36 0.1M
2024-03-27 27.83 29.49 27.36 28.82 0.1M
2024-03-26 28.14 28.61 27.36 27.89 0.1M
2024-03-25 29.30 29.30 26.89 27.70 0.1M
2024-03-22 30.06 30.17 29.04 29.23 0.1M
2024-03-21 27.80 30.29 27.80 29.67 0.1M
2024-03-20 26.01 27.47 26.01 27.47 0.1M
2024-03-19 24.54 26.96 24.10 26.24 0.1M
2024-03-18 25.12 25.36 24.10 24.86 0.1M
2024-03-15 24.25 25.59 24.25 25.08 0.3M
2024-03-14 27.24 27.45 24.25 24.35 0.1M
2024-03-13 25.68 27.29 24.74 26.79 0.1M
2024-03-12 26.72 26.78 23.35 26.00 0.2M
2024-03-11 27.15 27.95 26.03 26.52 0.1M
2024-03-08 24.80 27.96 24.38 27.55 0.1M
2024-03-07 27.50 28.00 25.75 26.70 0.2M
2024-03-06 25.00 27.07 24.11 26.90 0.2M
2024-03-05 22.26 25.60 22.14 24.86 0.2M
2024-03-04 23.58 23.58 21.54 22.28 0.1M
2024-03-01 21.44 22.08 20.62 22.08 0.1M
2024-02-29 20.07 21.56 19.71 21.25 0.1M
2024-02-28 20.92 20.92 19.07 20.00 0.1M
2024-02-27 21.07 22.22 20.76 21.03 0.1M
2024-02-26 20.87 21.28 20.02 20.80 0.4M
2024-02-23 19.24 20.68 18.60 20.24 0.2M
2024-02-22 19.06 19.65 19.00 19.40 0.1M
2024-02-21 19.18 19.59 18.86 18.91 0.0M
2024-02-20 19.32 19.50 18.55 19.44 0.1M
2024-02-16 17.91 19.76 17.91 18.94 0.1M
2024-02-15 17.41 18.88 17.01 17.95 0.1M
2024-02-14 17.73 17.86 17.27 17.48 0.0M
2024-02-13 17.90 17.90 16.60 17.82 0.1M
2024-02-12 18.10 18.10 16.70 17.05 0.1M
2024-02-09 17.57 17.90 16.23 17.59 0.1M
2024-02-08 18.59 18.63 16.07 17.36 0.1M
2024-02-07 16.93 17.99 15.50 17.50 0.5M
2024-02-06 14.38 16.19 13.96 14.83 0.4M
2024-02-05 12.05 13.59 11.51 12.95 0.1M
2024-02-02 12.13 12.19 11.25 12.03 0.0M
2024-02-01 11.84 12.50 11.55 12.21 0.1M
2024-01-31 11.74 12.50 10.97 11.78 0.1M
2024-01-30 11.20 11.66 11.18 11.62 0.1M
2024-01-29 11.63 11.64 11.20 11.22 0.0M
2024-01-26 11.56 11.94 11.26 11.70 0.0M
2024-01-25 10.71 11.47 10.71 11.26 0.0M
2024-01-24 10.89 10.98 10.41 10.80 0.0M
2024-01-23 11.69 11.72 10.72 10.93 0.1M
2024-01-22 10.82 11.80 10.42 11.61 0.2M
2024-01-19 12.20 12.20 10.87 11.02 0.2M
2024-01-18 11.29 14.76 10.90 12.15 0.9M
2024-01-17 8.95 10.75 8.88 10.64 0.3M
2024-01-16 8.53 8.99 8.53 8.95 0.1M
2024-01-12 7.87 8.50 7.66 8.39 0.1M
2024-01-11 7.25 7.90 7.11 7.72 0.1M
2024-01-10 6.63 7.16 6.61 7.11 0.0M
2024-01-09 6.91 7.00 6.63 6.63 0.0M
2024-01-08 7.13 7.22 6.92 7.00 0.0M
2024-01-05 7.01 7.07 6.75 7.05 0.0M
2024-01-04 6.73 7.35 6.50 7.01 0.1M
2024-01-03 0.67 0.71 0.66 0.70 0.4M
2024-01-02 0.68 0.71 0.64 0.68 1.0M