Leap Therapeutics, Inc. (LPTX)

Leap Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.34	0.39	0.34	0.38	0.38	11.97%	326,910
May 9, 2025	0.37	0.37	0.33	0.34	0.34	-7.23%	69,868
May 8, 2025	0.34	0.37	0.33	0.36	0.36	5.71%	214,652
May 7, 2025	0.34	0.36	0.34	0.34	0.34	1.94%	144,764
May 6, 2025	0.38	0.38	0.32	0.34	0.34	-12.39%	506,479
May 5, 2025	0.41	0.42	0.38	0.38	0.38	-8.99%	194,779
May 2, 2025	0.41	0.43	0.39	0.42	0.42	1.23%	393,880
May 1, 2025	0.41	0.43	0.41	0.42	0.42	-0.69%	217,482
Apr 30, 2025	0.40	0.43	0.38	0.42	0.42	7.95%	1,495,543
Apr 29, 2025	0.40	0.40	0.38	0.39	0.39	-2.10%	247,651
Apr 28, 2025	0.39	0.40	0.39	0.40	0.40	-1.08%	512,509
Apr 25, 2025	0.39	0.40	0.38	0.40	0.40	1.73%	342,508
Apr 24, 2025	0.40	0.40	0.38	0.39	0.39	-0.48%	482,296
Apr 23, 2025	0.37	0.40	0.37	0.40	0.40	2.33%	421,943
Apr 22, 2025	0.35	0.39	0.34	0.39	0.39	7.34%	264,621
Apr 21, 2025	0.36	0.37	0.34	0.36	0.36	-1.05%	255,913
Apr 17, 2025	0.36	0.37	0.35	0.36	0.36	-1.52%	305,646
Apr 16, 2025	0.36	0.38	0.34	0.37	0.37	-1.42%	194,140
Apr 15, 2025	0.36	0.38	0.34	0.37	0.37	9.77%	480,165
Apr 14, 2025	0.32	0.36	0.32	0.34	0.34	5.25%	372,921
Apr 11, 2025	0.31	0.33	0.29	0.32	0.32	2.53%	298,282
Apr 10, 2025	0.30	0.32	0.28	0.32	0.32	4.98%	318,206
Apr 9, 2025	0.26	0.32	0.26	0.30	0.30	12.31%	424,131
Apr 8, 2025	0.30	0.30	0.25	0.27	0.27	-8.28%	403,784
Apr 7, 2025	0.25	0.30	0.25	0.29	0.29	10.02%	466,552
Apr 4, 2025	0.31	0.31	0.22	0.27	0.27	-15.52%	913,172
Apr 3, 2025	0.31	0.33	0.30	0.31	0.31	-7.53%	587,205
Apr 2, 2025	0.29	0.38	0.28	0.34	0.34	16.72%	2,613,753
Apr 1, 2025	0.30	0.31	0.29	0.29	0.29	-4.52%	711,180
Mar 31, 2025	0.31	0.33	0.28	0.31	0.31	-3.63%	902,184
Mar 28, 2025	0.34	0.35	0.31	0.32	0.32	-13.21%	1,911,068
Mar 27, 2025	0.41	0.42	0.36	0.36	0.36	-19.56%	4,579,339
Mar 26, 2025	0.46	0.65	0.41	0.45	0.45	16.88%	104,576,188
Mar 25, 2025	0.40	0.42	0.39	0.39	0.39	-0.51%	272,265
Mar 24, 2025	0.41	0.41	0.39	0.39	0.39	-2.74%	296,697
Mar 21, 2025	0.41	0.41	0.39	0.40	0.40	-2.22%	227,217
Mar 20, 2025	0.42	0.44	0.41	0.41	0.41	-1.18%	190,475
Mar 19, 2025	0.41	0.44	0.41	0.42	0.42	2.44%	332,508
Mar 18, 2025	0.43	0.43	0.41	0.41	0.41	-4.64%	107,192
Mar 17, 2025	0.41	0.45	0.41	0.42	0.42	6.17%	694,206
Mar 14, 2025	0.40	0.42	0.39	0.40	0.40	2.33%	143,432
Mar 13, 2025	0.40	0.42	0.39	0.39	0.39	-3.34%	227,669
Mar 12, 2025	0.40	0.42	0.39	0.40	0.40	-2.76%	246,339
Mar 11, 2025	0.42	0.42	0.40	0.42	0.42	-0.95%	334,942
Mar 10, 2025	0.44	0.46	0.42	0.42	0.42	-4.37%	145,194
Mar 7, 2025	0.43	0.45	0.43	0.44	0.44	-0.25%	210,043
Mar 6, 2025	0.43	0.45	0.43	0.44	0.44	2.61%	232,893
Mar 5, 2025	0.43	0.44	0.42	0.43	0.43	-1.45%	253,124
Mar 4, 2025	0.42	0.44	0.40	0.44	0.44	2.88%	416,310
Mar 3, 2025	0.46	0.47	0.42	0.42	0.42	-8.66%	362,200

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.