Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leap Therapeutics Inc (NQ: LPTX )

2.780 -0.130 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.20 19.40 18.20 19.10 32,780 +0.40(+2.14%)
Jan 30, 2020 19.20 19.50 18.10 18.70 16,830 -0.40(-2.09%)
Jan 29, 2020 17.50 19.50 17.50 19.10 34,482 +1.30(+7.30%)
Jan 28, 2020 18.10 18.60 17.30 17.80 24,678 -0.50(-2.73%)
Jan 27, 2020 18.20 19.99 17.60 18.30 39,886 -0.70(-3.68%)
Jan 24, 2020 20.50 20.90 18.20 19.00 74,510 -1.00(-5.00%)
Jan 23, 2020 20.00 24.60 18.50 20.00 621,282 +2.10(+11.73%)
Jan 22, 2020 18.30 19.00 17.50 17.90 31,564 -0.80(-4.28%)
Jan 21, 2020 18.10 19.55 18.00 18.70 43,962 +0.90(+5.06%)
Jan 17, 2020 15.60 18.20 15.60 17.80 56,920 +2.20(+14.10%)
Jan 16, 2020 15.70 16.30 15.20 15.60 30,616 -0.40(-2.50%)
Jan 15, 2020 16.30 17.18 15.60 16.00 23,048 -0.70(-4.19%)
Jan 14, 2020 17.00 17.90 16.00 16.70 20,095 -0.30(-1.76%)
Jan 13, 2020 18.80 19.50 16.30 17.00 47,855 -1.40(-7.61%)
Jan 10, 2020 20.00 20.70 17.50 18.40 100,100 -1.10(-5.64%)
Jan 09, 2020 17.10 19.60 16.80 19.50 98,674 +1.90(+10.80%)
Jan 08, 2020 16.00 18.50 15.80 17.60 88,903 +1.10(+6.67%)
Jan 07, 2020 18.50 18.90 15.60 16.50 102,768 -2.20(-11.76%)
Jan 06, 2020 15.40 19.00 14.80 18.70 257,553 +2.60(+16.15%)
Jan 03, 2020 14.40 19.50 13.20 16.10 1,688,350 +5.50(+51.93%)
Jan 02, 2020 11.00 11.20 10.20 10.60 19,663 -0.60(-5.38%)
Dec 31, 2019 11.10 11.24 10.80 11.20 16,580 -0.06(-0.54%)
Dec 30, 2019 11.00 11.30 10.80 11.26 13,484 +0.26(+2.37%)
Dec 27, 2019 11.30 11.60 10.60 11.00 19,510 +0.00(+0.00%)
Dec 26, 2019 10.60 11.30 10.50 11.00 23,308 +0.90(+8.91%)
Dec 24, 2019 9.600 10.90 9.600 10.10 16,460 +0.50(+5.21%)
Dec 23, 2019 9.000 9.900 8.795 9.600 28,421 +0.70(+7.87%)
Dec 20, 2019 8.400 9.181 8.400 8.900 18,940 +0.35(+4.14%)
Dec 19, 2019 8.100 8.742 8.100 8.546 16,116 +0.15(+1.74%)
Dec 18, 2019 7.975 8.500 7.867 8.400 22,881 +0.40(+4.99%)
Dec 17, 2019 8.000 8.125 7.800 8.001 16,176 +0.30(+3.91%)
Dec 16, 2019 7.800 7.994 7.000 7.700 12,576 -0.38(-4.74%)
Dec 13, 2019 8.374 8.500 7.991 8.083 5,440 -0.19(-2.28%)
Dec 12, 2019 8.427 8.500 7.903 8.272 8,802 -0.02(-0.23%)
Dec 11, 2019 8.054 8.700 7.800 8.291 7,487 +0.09(+1.11%)
Dec 10, 2019 8.000 8.200 7.760 8.200 14,073 +0.22(+2.74%)
Dec 09, 2019 7.950 8.095 7.642 7.981 8,355 +0.03(+0.34%)
Dec 06, 2019 8.200 8.200 7.600 7.954 11,990 +0.09(+1.17%)
Dec 05, 2019 8.000 8.300 7.660 7.862 17,584 -0.14(-1.72%)
Dec 04, 2019 7.800 8.300 7.800 8.000 18,634 +0.30(+3.90%)
Dec 03, 2019 7.400 7.898 7.307 7.700 28,542 +0.30(+4.05%)
Dec 02, 2019 7.400 7.400 6.900 7.400 9,495 +0.20(+2.78%)
Nov 29, 2019 6.900 7.299 6.900 7.200 11,670 +0.39(+5.73%)
Nov 27, 2019 7.100 7.300 6.800 6.810 9,830 -0.29(-4.08%)
Nov 26, 2019 7.228 7.300 7.014 7.100 7,524 -0.14(-1.99%)
Nov 25, 2019 7.400 7.500 6.900 7.244 13,692 +0.25(+3.54%)
Nov 22, 2019 7.033 7.100 6.500 6.996 14,290 +0.09(+1.35%)
Nov 21, 2019 7.399 7.400 6.521 6.903 20,448 -0.34(-4.65%)
Nov 20, 2019 7.900 7.900 7.100 7.240 17,618 -0.38(-4.92%)
Nov 19, 2019 7.200 7.879 7.000 7.615 20,688 +0.33(+4.60%)
Nov 18, 2019 6.400 7.379 6.400 7.280 43,682 +0.84(+12.99%)
Nov 15, 2019 6.100 6.880 5.850 6.443 37,980 +0.14(+2.27%)
Nov 14, 2019 11.00 11.40 5.700 6.300 207,297 -5.20(-45.22%)
Nov 13, 2019 11.70 12.49 11.10 11.50 16,699 -0.50(-4.17%)
Nov 12, 2019 12.90 13.40 11.90 12.00 12,894 -1.00(-7.69%)
Nov 11, 2019 13.10 13.80 12.60 13.00 7,283 -0.40(-2.99%)
Nov 08, 2019 13.50 13.90 13.30 13.40 7,820 -0.10(-0.74%)
Nov 07, 2019 13.60 13.80 13.00 13.50 3,203 +0.10(+0.75%)
Nov 06, 2019 13.10 14.20 13.10 13.40 3,295 -0.20(-1.47%)
Nov 05, 2019 13.80 14.00 13.20 13.60 6,162 -0.10(-0.73%)
Nov 04, 2019 12.50 14.20 12.50 13.70 21,187 +1.30(+10.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.