Historical Data for Leap Therapeutics Inc. (LPTX)

$ 1.96   -0.05 (-2.49%) Volume: 479.28k 4:00 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.00 2.03 1.93 1.96 479.28k -0.05 -2.49% 1.96 943.2k 2,185
07/09/20 2.09 2.1032 1.98 2.01 430.02k -0.06 -2.90% 2.01 870.04k 1,896
07/08/20 2.05 2.10 1.98 2.07 564.56k 0.07 3.50% 2.07 1.15m 2,462
07/07/20 1.99 2.02 1.92 2.00 611.29k 0.01 0.50% 2.00 1.2m 2,901
07/06/20 2.09 2.12 1.98 1.99 649.44k -0.08 -3.86% 1.99 1.31m 2,705
07/02/20 2.06 2.11 2.00 2.07 594k 0.05 2.48% 2.07 1.23m 2,896
07/01/20 2.11 2.126 2.01 2.02 482.89k -0.07 -3.35% 2.02 989.5k 2,402
06/30/20 2.18 2.18 1.95 2.09 1.21m -0.09 -4.13% 2.09 2.53m 4,596
06/29/20 2.25 2.29 2.09 2.18 866.98k -0.01 -0.46% 2.18 1.88m 3,607
06/26/20 2.28 2.30 2.11 2.19 792.75k -0.04 -1.79% 2.19 1.74m 4,227
06/25/20 2.22 2.32 2.13 2.23 1.46m 0.10 4.69% 2.23 3.26m 5,332
06/24/20 2.10 2.15 2.00 2.13 790.89k 0.03 1.43% 2.13 1.65m 3,105
06/23/20 2.10 2.14 2.06 2.10 479.95k 0.03 1.45% 2.10 1.01m 2,735
06/22/20 2.06 2.10 2.00 2.07 903.11k 0.08 4.02% 2.07 1.84m 4,707
06/19/20 2.11 2.30 1.99 1.99 1.75m -0.05 -2.45% 1.99 3.73m 6,151
06/18/20 2.02 2.22 1.99 2.04 5.96m -0.48 -19.05% 2.04 12.36m 22,813
06/17/20 2.60 2.73 2.48 2.52 426.4k -0.05 -1.95% 2.52 1.02m 1,594
06/16/20 2.50 2.64 2.4897 2.57 209.67k 0.04 1.58% 2.57 540.4k 1,199
06/15/20 2.26 2.635 2.24 2.53 523.91k 0.17 7.20% 2.53 1.3m 2,306
06/12/20 2.75 2.75 2.25 2.36 1.08m 0.18 8.26% 2.36 2.66m 3,171
06/11/20 2.39 2.84 2.05 2.18 1.74m -0.27 -11.02% 2.18 4.29m 5,837
06/10/20 2.51 2.56 2.39 2.45 213.21k -0.08 -3.16% 2.45 526.2k 1,044