Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Leap Therapeutics, Inc. (LPTX)

Compare
0.3400
+0.0487
+(16.72%)
At close: 4:00:01 PM EDT
0.3252
-0.01
(-4.35%)
After hours: 5:11:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.29000.37840.28110.34000.34002,564,914
Apr 1, 20250.29600.31300.29000.29100.2910711,200
Mar 31, 20250.31000.33300.28000.30500.3050902,200
Mar 28, 20250.33900.34900.30500.31700.31701,911,100
Mar 27, 20250.41000.42400.36100.36500.36504,579,300
Mar 26, 20250.46400.65000.41000.45400.4540104,384,800
Mar 25, 20250.39900.42300.38800.38800.3880272,300
Mar 24, 20250.40600.40600.38800.39000.3900296,700
Mar 21, 20250.40900.40900.39000.40100.4010227,200
Mar 20, 20250.41800.43800.41000.41000.4100190,500
Mar 19, 20250.40900.44100.40800.41500.4150332,500
Mar 18, 20250.42500.43000.40500.40500.4050107,200
Mar 17, 20250.41200.44500.41000.42500.4250694,200
Mar 14, 20250.40100.42000.39000.40000.4000143,400
Mar 13, 20250.40000.41900.39100.39100.3910227,400
Mar 12, 20250.40000.42100.39100.40500.4050246,300
Mar 11, 20250.42500.42500.39600.41600.4160334,900
Mar 10, 20250.43700.45500.41900.42000.4200165,200
Mar 7, 20250.43400.45300.42700.43900.4390209,600
Mar 6, 20250.42900.44800.42900.44000.4400232,900
Mar 5, 20250.43000.44400.42400.42900.4290253,100
Mar 4, 20250.42000.44400.40000.43500.4350416,200
Mar 3, 20250.46000.47000.41600.42300.4230362,200
Feb 28, 20250.46000.46500.45400.46300.4630260,300
Feb 27, 20250.47000.48000.46000.46400.4640211,600
Feb 26, 20250.47000.48900.47000.48000.4800445,500
Feb 25, 20250.47200.48900.46400.48300.4830175,200
Feb 24, 20250.48000.48600.47300.48100.4810367,300
Feb 21, 20250.48500.49000.47300.48000.4800306,000
Feb 20, 20250.48200.49300.47300.48300.4830400,500
Feb 19, 20250.49000.49900.48300.49000.4900541,800
Feb 18, 20250.50000.51000.48000.50000.5000413,600
Feb 14, 20250.50800.52900.49700.50400.5040418,100
Feb 13, 20250.51000.52000.48200.50800.5080481,500
Feb 12, 20250.52000.54000.50200.50500.5050364,800
Feb 11, 20250.54700.57000.50200.54000.54001,041,100
Feb 10, 20250.50900.55200.50000.53800.53801,773,000
Feb 7, 20250.49800.52500.49000.50900.50901,042,000
Feb 6, 20250.51000.51000.48000.50000.5000702,200
Feb 5, 20250.53500.53500.48000.51000.51001,224,400
Feb 4, 20250.52100.53900.50400.53800.5380789,100
Feb 3, 20250.55000.55700.50400.52300.5230936,600
Jan 31, 20250.51000.56900.51000.56000.56001,122,700
Jan 30, 20250.55000.57200.51000.51900.51901,961,500
Jan 29, 20250.65500.66000.55000.57200.57203,381,400
Jan 28, 20250.80000.85000.62100.65000.650012,955,600
Jan 27, 20252.15002.39002.13002.25002.2500467,600
Jan 24, 20252.24002.34002.15002.15002.1500443,500
Jan 23, 20252.29002.45002.20002.20002.2000432,300
Jan 22, 20252.44002.45002.03002.30002.30001,666,000
Jan 21, 20252.60002.66002.30002.46002.4600831,100
Jan 17, 20252.51002.65002.40002.55002.5500678,200
Jan 16, 20253.25003.25002.51002.58002.58001,259,300
Jan 15, 20253.12003.27003.12003.25003.2500347,400
Jan 14, 20253.12003.23003.02003.09003.0900149,700
Jan 13, 20253.06003.26002.88003.10003.1000376,800
Jan 10, 20253.27003.34003.01003.06003.0600300,000
Jan 8, 20253.47003.50003.30003.38503.3850219,400
Jan 7, 20253.36003.58003.35003.48003.4800192,300
Jan 6, 20253.36003.53003.23003.36003.3600339,700
Jan 3, 20253.17003.36003.13003.35003.3500554,500
Jan 2, 20252.90003.25002.83903.22003.2200315,300
Dec 31, 20242.92002.93302.72002.87502.8750262,800
Dec 30, 20242.90003.04002.87002.92002.9200214,200
Dec 27, 20242.97003.07002.90002.95002.9500203,600
Dec 26, 20242.95003.02002.88902.98002.9800118,600
Dec 24, 20242.88002.94002.83002.91002.910022,100
Dec 23, 20242.93003.03002.75002.89002.8900173,900
Dec 20, 20242.76003.00002.75002.91002.9100329,100
Dec 19, 20242.88003.00002.75002.78002.7800279,400
Dec 18, 20243.08003.11002.77702.90002.9000367,100
Dec 17, 20242.99003.11502.95003.11003.1100227,800
Dec 16, 20242.89003.12302.89003.01003.0100321,600
Dec 13, 20243.08003.09002.87002.95002.9500415,000
Dec 12, 20243.26003.31003.06003.13003.1300290,800
Dec 11, 20243.16003.44002.87003.30003.30001,178,700
Dec 10, 20243.18003.27403.13003.16003.1600213,200
Dec 9, 20243.26003.41003.11003.20003.2000221,900
Dec 6, 20243.02003.33402.95003.27003.2700582,300
Dec 5, 20243.21003.43002.98002.99002.99001,272,900
Dec 4, 20242.87003.37002.84003.07003.07001,147,600
Dec 3, 20242.89002.97002.74802.79002.7900186,900
Dec 2, 20243.02003.08002.86002.90002.9000162,400
Nov 29, 20242.95003.17502.90002.98002.9800212,200
Nov 27, 20242.71003.06002.59002.92002.9200383,100
Nov 26, 20242.52002.65002.48002.65002.6500346,400
Nov 25, 20242.63002.66802.47002.52002.5200341,000
Nov 22, 20242.55002.70002.52002.55002.5500621,100
Nov 21, 20242.58002.61002.49002.58002.5800219,200
Nov 20, 20242.70002.70002.55002.59002.5900208,800
Nov 19, 20242.78002.90002.66002.70002.7000285,600
Nov 18, 20242.75002.83002.66002.78002.7800205,200
Nov 15, 20242.84002.89002.70002.74002.7400321,400
Nov 14, 20243.00003.09002.82002.89002.8900170,500
Nov 13, 20243.25003.61002.95003.00003.0000450,900
Nov 12, 20243.26003.37503.04003.25003.2500566,100
Nov 11, 20243.22003.42203.21003.27003.2700154,000
Nov 8, 20243.45003.45003.23003.24003.2400246,800
Nov 7, 20243.72003.82003.45003.47003.4700233,800
Nov 6, 20243.56003.92003.56003.71003.7100342,200
Nov 5, 20243.68003.70803.48003.55003.5500153,500
Nov 4, 20243.69003.83003.40003.67003.6700390,000
Nov 1, 20243.71003.96003.70003.74003.7400211,800
Oct 31, 20244.20004.24003.61003.74003.7400553,800
Oct 30, 20244.71004.79004.06004.17004.1700569,400
Oct 29, 20244.10004.77004.00004.61004.6100905,000
Oct 28, 20243.68004.25003.61004.15004.1500885,400
Oct 25, 20243.35004.25003.35003.60003.60001,511,300
Oct 24, 20243.00003.40002.97003.29003.2900541,000
Oct 23, 20243.01003.15002.80003.06003.0600225,200
Oct 22, 20242.98003.10002.82003.04003.0400235,800
Oct 21, 20242.68003.00002.53002.98002.9800370,300
Oct 18, 20242.33002.71002.21102.67502.67501,744,500
Oct 17, 20242.41002.43002.30502.33002.3300130,600
Oct 16, 20242.29002.42002.27002.40002.4000206,200
Oct 15, 20242.34002.39002.20002.29002.2900272,500
Oct 14, 20242.31002.45002.31002.34002.340075,600
Oct 11, 20242.31002.35002.31002.31002.310047,100
Oct 10, 20242.33002.40802.30202.33002.330049,500
Oct 9, 20242.42002.42002.34002.36002.360043,700
Oct 8, 20242.37002.47002.33002.40002.400027,000
Oct 7, 20242.54002.54002.36002.38002.380096,500
Oct 4, 20242.49002.56002.41002.56002.560037,900
Oct 3, 20242.43002.54002.42502.47002.470094,200
Oct 2, 20242.40002.55002.40002.45002.4500160,000
Oct 1, 20242.68002.68002.36002.41002.4100105,200
Sep 30, 20242.73002.81502.47002.57002.5700143,600
Sep 27, 20242.66002.78002.57002.70002.700074,400
Sep 26, 20242.65002.70002.61002.63002.630070,000
Sep 25, 20242.58002.70002.56502.61002.6100177,400
Sep 24, 20242.69002.77002.58002.59002.590088,700
Sep 23, 20242.81002.85002.55002.71002.7100241,900
Sep 20, 20242.80002.84002.70502.77002.7700263,800
Sep 19, 20242.95002.95902.80002.84002.840073,100
Sep 18, 20242.83002.98002.76002.88002.8800119,200
Sep 17, 20243.02003.08002.76002.80002.8000208,300
Sep 16, 20242.85003.36002.78003.01003.0100741,400
Sep 13, 20242.84002.88002.71002.74002.740039,000
Sep 12, 20242.79002.88002.74002.81002.810033,000
Sep 11, 20242.80002.81502.66002.77002.770075,900
Sep 10, 20242.83002.88002.74002.82202.822072,300
Sep 9, 20242.83002.85002.76502.82002.820068,000
Sep 6, 20242.89002.92002.78002.81002.810050,500
Sep 5, 20242.90003.05002.83002.92002.920074,800
Sep 4, 20242.82502.93502.80002.91002.910078,200
Sep 3, 20242.95003.01502.82002.86002.860073,900
Aug 30, 20242.84202.92002.79002.90002.900045,800
Aug 29, 20242.91002.91002.79002.83002.830032,200
Aug 28, 20242.99002.99002.84502.87002.870053,300
Aug 27, 20242.80003.02002.76002.96002.9600117,900
Aug 26, 20242.74002.81002.70002.80002.800054,000
Aug 23, 20242.74002.82202.72002.72002.720049,000
Aug 22, 20242.84002.89002.67002.74002.7400116,900
Aug 21, 20242.92002.92002.78002.82002.8200134,600
Aug 20, 20242.56002.95002.49002.92002.9200365,100
Aug 19, 20242.47002.55202.31002.55002.5500102,700
Aug 16, 20242.47002.50002.40002.49002.4900128,500
Aug 15, 20242.49002.53802.42002.46002.4600113,400
Aug 14, 20242.58002.60002.41202.46002.460059,200
Aug 13, 20242.43902.68002.36002.58002.5800209,900
Aug 12, 20242.49002.50002.35002.38002.3800135,600
Aug 9, 20242.19002.47002.19002.46502.4650169,200
Aug 8, 20242.01002.25002.01002.20002.2000165,300
Aug 7, 20242.15002.15002.01002.01002.010066,400
Aug 6, 20242.09002.22002.02002.15002.150075,100
Aug 5, 20241.96002.08001.90002.08002.0800153,000
Aug 2, 20242.08002.19002.00002.05502.055093,700
Aug 1, 20242.15002.17002.08002.12002.120034,100
Jul 31, 20242.18002.22002.12002.14002.140043,200
Jul 30, 20242.13002.21002.08802.18002.180099,000
Jul 29, 20242.20002.34002.10002.15002.1500117,100
Jul 26, 20242.20002.22102.16002.20002.200075,700
Jul 25, 20242.14002.23002.04002.17002.1700124,900
Jul 24, 20242.17002.20002.09002.11002.110065,300
Jul 23, 20242.10002.29002.08002.25002.2500175,200
Jul 22, 20242.09002.13602.04002.11002.110059,700
Jul 19, 20242.13002.13002.01002.07002.070051,100
Jul 18, 20242.21002.24002.05002.11002.110092,700
Jul 17, 20242.25002.30602.14502.20002.200060,800
Jul 16, 20242.19002.27002.19002.24002.2400120,900
Jul 15, 20242.35002.35002.18002.18002.1800115,900
Jul 12, 20242.16002.35502.13002.35002.3500186,800
Jul 11, 20241.96002.14001.96002.09002.0900163,000
Jul 10, 20242.02002.02501.91001.96001.9600108,800
Jul 9, 20241.93002.02501.82002.01002.010095,600
Jul 8, 20242.01002.07701.93001.93001.9300127,600
Jul 5, 20241.88002.01001.80002.00002.0000136,300
Jul 3, 20241.72001.84001.70001.83001.830069,600
Jul 2, 20241.86001.87001.68001.69001.6900168,800
Jul 1, 20241.95002.00001.85001.87001.8700123,300
Jun 28, 20241.76001.97501.75001.96001.9600233,500
Jun 27, 20241.75001.79501.69001.77001.7700117,200
Jun 26, 20241.82001.89001.70001.76001.7600141,500
Jun 25, 20241.88001.95001.82001.82001.820057,800
Jun 24, 20241.91001.96001.86001.88001.880095,900
Jun 21, 20242.01002.03001.92001.92001.9200486,900
Jun 20, 20241.93002.01001.93001.96001.9600111,300
Jun 18, 20242.03002.06501.93001.94001.9400115,400
Jun 17, 20242.10002.13002.02402.07002.070086,600
Jun 14, 20242.19002.22001.98502.11002.1100273,100
Jun 13, 20242.18002.26002.12002.20002.2000121,700
Jun 12, 20242.26002.35002.16002.16502.1650130,500
Jun 11, 20242.29002.33002.21002.25002.2500128,600
Jun 10, 20242.24002.33002.19002.29002.2900152,200
Jun 7, 20242.28002.29602.20002.24002.240054,100
Jun 6, 20242.35002.39502.23002.25002.250093,500
Jun 5, 20242.35002.40002.28502.35002.350088,300
Jun 4, 20242.50002.55002.33002.34502.3450114,900
Jun 3, 20242.46002.63002.38002.48002.4800298,400
May 31, 20242.34002.46002.31002.43002.4300153,900
May 30, 20242.23002.36802.20002.36002.3600151,000
May 29, 20242.20002.31202.15002.16002.1600281,800
May 28, 20242.44002.46902.23302.28002.2800159,500
May 24, 20242.49002.53002.33502.38002.3800180,700
May 23, 20242.45002.50002.31002.47002.4700226,200
May 22, 20242.51002.59002.49002.49502.495097,600
May 21, 20242.59002.70002.49002.51002.5100327,000
May 20, 20242.63002.71902.50002.57002.5700116,900
May 17, 20242.77002.77002.57002.63002.6300377,200
May 16, 20242.80002.80002.71002.74002.7400133,400
May 15, 20242.80002.92002.74002.80002.8000300,100
May 14, 20242.86003.00002.72002.75002.7500247,900
May 13, 20242.76002.99002.71002.83002.8300205,800
May 10, 20242.91002.98002.72002.78002.7800125,300
May 9, 20243.00003.01002.85002.91002.9100147,000
May 8, 20243.07003.11902.91002.99002.9900161,400
May 7, 20243.23003.29003.05003.07003.0700207,500
May 6, 20243.19003.26003.05003.22003.2200238,400
May 3, 20243.27003.28003.01003.19003.1900334,600
May 2, 20243.31003.35003.05003.17003.1700137,300
May 1, 20243.14003.29003.11003.27003.2700151,400
Apr 30, 20243.07003.28903.01803.10003.1000105,900
Apr 29, 20243.26003.40003.03003.07003.0700130,400
Apr 26, 20243.29003.39002.99003.25003.2500403,100
Apr 25, 20243.19003.29003.11003.17003.1700213,200
Apr 24, 20243.20003.30003.10003.29003.2900200,600
Apr 23, 20243.21003.33003.09003.20003.200089,000
Apr 22, 20242.86003.26002.85003.21003.2100328,700
Apr 19, 20242.99003.04002.77002.80002.8000199,200
Apr 18, 20242.99003.06002.89002.96002.9600101,800
Apr 17, 20242.94003.13502.92503.00003.0000146,400
Apr 16, 20243.04003.20002.95002.98002.9800151,200
Apr 15, 20243.24003.49002.75203.00003.0000521,700
Apr 12, 20243.15003.50003.07003.24003.2400565,200
Apr 11, 20243.50004.39003.03003.11503.11505,675,600
Apr 10, 20243.28003.38002.91003.04003.0400435,600
Apr 9, 20242.60003.59002.59003.41003.41001,358,000
Apr 8, 20242.55002.64002.53002.58002.580068,200
Apr 5, 20242.49002.57302.45002.54002.540067,400
Apr 4, 20242.57002.65502.42002.51002.510095,100
Apr 3, 20242.60002.60002.42002.53002.5300128,900

Related Tickers

THTX Theratechnologies Inc.
1.4700
+5.00%
 
OSRH OSR Holdings, Inc.
1.4700
-14.53%
 
OCEA Ocean Biomedical, Inc.
0.0529
-3.64%
 
SNSE Sensei Biotherapeutics, Inc.
0.3660
+5.84%
 
DRMA Dermata Therapeutics, Inc.
0.9900
-0.97%
 
RNAZ TransCode Therapeutics, Inc.
0.5285
-2.29%
 
IBO Impact BioMedical Inc.
0.5700
-30.49%
 
DBVT DBV Technologies S.A.
7.70
+19.20%
 
RGLS Regulus Therapeutics Inc.
1.9600
+12.00%
 
PRTG Portage Biotech Inc.
6.98
-15.50%