Historical Data for Leap Therapeutics Inc. (LPTX)

$ 0.8272   -0.0019 (-0.23%) Volume: 88.02k 3:58 PM EST Dec 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 0.8427 0.85 0.7903 0.8272 88.02k -0.0019 -0.23% 0.8272 71.54k 202
12/11/19 0.8054 0.87 0.78 0.8291 74.87k 0.0091 1.11% 0.8291 61.96k 158
12/10/19 0.80 0.82 0.775951 0.82 140.74k 0.021865 2.74% 0.82 112.24k 310
12/09/19 0.795 0.809525 0.7642 0.798135 83.56k 0.002735 0.34% 0.798135 66.17k 260
12/06/19 0.82 0.82 0.76 0.7954 119.93k 0.0092 1.17% 0.7954 96.07k 265
12/05/19 0.80 0.83 0.766 0.7862 175.84k -0.0138 -1.72% 0.7862 142.53k 303
12/04/19 0.78 0.83 0.78 0.80 186.35k 0.03 3.90% 0.80 149.24k 264
12/03/19 0.74 0.7898 0.7307 0.77 285.42k 0.0316 4.28% 0.77 218.21k 296
12/02/19 0.74 0.74 0.6851 0.7384 94.96k 0.0184 2.56% 0.7384 67.84k 180
11/29/19 0.69 0.7299 0.69 0.72 116.78k 0.039 5.73% 0.72 83.71k 297
11/27/19 0.7135 0.73 0.68 0.681 98.32k -0.029 -4.08% 0.681 68.62k 342
11/26/19 0.7228 0.73 0.7014 0.71 77.25k -0.0144 -1.99% 0.71 54.76k 167
11/25/19 0.74 0.75 0.69 0.7244 136.92k 0.0248 3.54% 0.7244 98.48k 354
11/22/19 0.7033 0.71 0.65 0.6996 142.93k 0.0093 1.35% 0.6996 97.21k 283
11/21/19 0.7399 0.74 0.6521 0.6903 204.49k -0.0337 -4.65% 0.6903 140.58k 618
11/20/19 0.79 0.79 0.71 0.724 176.23k -0.0375 -4.92% 0.724 129.73k 487
11/19/19 0.72 0.7879 0.70 0.7615 206.89k 0.0335 4.60% 0.7615 155.85k 473
11/18/19 0.64 0.7379 0.64 0.728 436.83k 0.0837 12.99% 0.728 300.41k 893
11/15/19 0.61 0.688 0.585 0.6443 379.8k 0.0173 2.76% 0.6443 242.36k 726
11/14/19 1.10 1.145 0.5728 0.627 2.07m -0.523 -45.48% 0.627 1.58m 3,660
11/13/19 1.17 1.249 1.11 1.15 166.99k -0.05 -4.17% 1.15 192.97k 464
11/12/19 1.29 1.34 1.19 1.20 128.95k -0.10 -7.69% 1.20 160.17k 480