Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Pear Therapeutics, Inc. - Class A Common Stock (NQ: PEAR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 18, 2023 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 (%)
Jul 29, 2022 1.590 1.641 1.450 1.490 103,211 -0.10(-6.29%)
Jul 28, 2022 1.510 1.630 1.510 1.590 100,547 +0.04(+2.58%)
Jul 27, 2022 1.560 1.615 1.510 1.550 68,883 -0.01(-0.64%)
Jul 26, 2022 1.550 1.670 1.430 1.560 106,002 +0.06(+4.00%)
Jul 25, 2022 1.410 1.500 1.390 1.500 142,397 +0.08(+5.63%)
Jul 22, 2022 1.480 1.480 1.360 1.420 114,914 -0.05(-3.40%)
Jul 21, 2022 1.470 1.498 1.420 1.470 109,390 +0.01(+0.68%)
Jul 20, 2022 1.510 1.540 1.400 1.460 83,106 +0.05(+3.55%)
Jul 19, 2022 1.440 1.445 1.350 1.410 171,150 +0.03(+2.17%)
Jul 18, 2022 1.350 1.478 1.350 1.380 111,736 +0.00(+0.00%)
Jul 15, 2022 1.450 1.450 1.340 1.380 198,575 -0.07(-4.83%)
Jul 14, 2022 1.550 1.550 1.390 1.450 58,802 -0.07(-4.61%)
Jul 13, 2022 1.540 1.585 1.480 1.520 86,844 +0.00(+0.00%)
Jul 12, 2022 1.560 1.620 1.474 1.520 40,337 -0.01(-0.65%)
Jul 11, 2022 1.650 1.650 1.510 1.530 100,624 -0.12(-7.27%)
Jul 08, 2022 1.680 1.680 1.580 1.650 62,274 +0.01(+0.61%)
Jul 07, 2022 1.760 1.760 1.550 1.640 103,477 -0.06(-3.53%)
Jul 06, 2022 1.780 1.820 1.650 1.700 109,635 -0.04(-2.30%)
Jul 05, 2022 1.590 1.800 1.450 1.740 593,186 +0.17(+10.83%)
Jul 01, 2022 1.530 1.629 1.530 1.570 117,228 +0.03(+1.95%)
Jun 30, 2022 1.690 1.690 1.530 1.540 306,497 -0.16(-9.41%)
Jun 29, 2022 1.690 1.750 1.620 1.700 329,224 -0.01(-0.58%)
Jun 28, 2022 1.800 1.880 1.650 1.710 304,746 -0.08(-4.47%)
Jun 27, 2022 1.890 1.900 1.770 1.790 278,704 -0.07(-3.76%)
Jun 24, 2022 2.050 2.080 1.845 1.860 320,747 -0.15(-7.46%)
Jun 23, 2022 2.060 2.090 2.000 2.010 141,626 -0.04(-1.95%)
Jun 22, 2022 1.970 2.096 1.970 2.050 111,503 +0.02(+0.99%)
Jun 21, 2022 2.120 2.220 2.020 2.030 127,207 -0.06(-2.87%)
Jun 17, 2022 2.050 2.140 1.980 2.090 504,126 +0.11(+5.56%)
Jun 16, 2022 2.040 2.050 1.890 1.980 213,604 -0.08(-3.88%)
Jun 15, 2022 1.850 2.090 1.850 2.060 225,944 +0.21(+11.35%)
Jun 14, 2022 2.010 2.010 1.720 1.850 460,351 -0.07(-3.65%)
Jun 13, 2022 2.050 2.150 1.910 1.920 375,516 -0.39(-16.88%)
Jun 10, 2022 2.660 2.660 2.280 2.310 584,960 -0.43(-15.69%)
Jun 09, 2022 3.050 3.150 2.730 2.740 406,001 -0.34(-11.04%)
Jun 08, 2022 3.260 3.420 3.010 3.080 469,398 +0.02(+0.65%)
Jun 07, 2022 3.190 3.500 2.970 3.060 568,363 -0.34(-10.00%)
Jun 06, 2022 4.400 4.480 3.060 3.400 1,674,545 -0.94(-21.66%)
Jun 03, 2022 3.780 4.440 3.780 4.340 399,584 +0.56(+14.81%)
Jun 02, 2022 3.810 3.930 3.680 3.780 305,171 +0.00(+0.00%)
Jun 01, 2022 3.800 4.095 3.540 3.780 339,320 -0.05(-1.31%)
May 31, 2022 3.880 4.149 3.770 3.830 417,025 -0.07(-1.79%)
May 27, 2022 4.050 4.160 3.820 3.900 328,185 -0.09(-2.26%)
May 26, 2022 4.110 4.240 3.980 3.990 231,415 -0.12(-2.92%)
May 25, 2022 4.090 4.170 3.840 4.110 209,898 -0.01(-0.24%)
May 24, 2022 3.850 4.250 3.570 4.120 562,620 +0.15(+3.78%)
May 23, 2022 3.690 3.980 3.610 3.970 226,653 +0.36(+9.97%)
May 20, 2022 3.880 3.999 3.440 3.610 217,742 -0.04(-1.10%)
May 19, 2022 3.810 3.982 3.560 3.650 207,372 -0.14(-3.69%)
May 18, 2022 4.210 4.215 3.720 3.790 297,926 -0.48(-11.24%)
May 17, 2022 3.740 4.345 3.510 4.270 251,531 +0.68(+18.94%)
May 16, 2022 4.100 4.360 3.490 3.590 327,285 -0.54(-13.08%)
May 13, 2022 3.710 4.180 3.615 4.130 489,639 +0.53(+14.72%)
May 12, 2022 3.500 3.610 2.810 3.600 654,726 -0.25(-6.49%)
May 11, 2022 4.010 4.645 3.850 3.850 486,864 -0.20(-4.94%)
May 10, 2022 4.680 5.750 4.010 4.050 437,181 -0.49(-10.79%)
May 09, 2022 5.770 5.770 4.468 4.540 224,896 -1.30(-22.26%)
May 06, 2022 6.430 6.590 5.800 5.840 221,199 -0.64(-9.88%)
May 05, 2022 6.190 6.740 6.060 6.480 194,245 +0.25(+4.01%)
May 04, 2022 5.880 6.460 5.860 6.230 204,628 +0.33(+5.59%)
May 03, 2022 5.990 6.290 5.810 5.900 212,186 +0.11(+1.90%)
May 02, 2022 5.200 5.940 5.200 5.790 176,445 +0.63(+12.21%)
Apr 29, 2022 5.080 5.500 5.030 5.160 214,268 -0.13(-2.46%)
Apr 28, 2022 4.990 5.370 4.890 5.290 208,463 +0.35(+7.09%)
Apr 27, 2022 5.100 5.160 4.910 4.940 102,912 -0.14(-2.76%)
Apr 26, 2022 5.080 5.150 4.990 5.080 200,791 -0.01(-0.20%)
Apr 25, 2022 4.620 5.250 4.580 5.090 185,333 +0.38(+8.07%)
Apr 22, 2022 4.610 4.800 4.500 4.710 122,419 +0.06(+1.29%)
Apr 21, 2022 4.690 4.760 4.510 4.650 137,096 +0.06(+1.31%)
Apr 20, 2022 4.490 4.610 4.270 4.590 212,929 +0.08(+1.77%)
Apr 19, 2022 4.380 4.630 4.230 4.510 163,911 +0.17(+3.92%)
Apr 18, 2022 4.760 4.760 4.300 4.340 157,776 -0.39(-8.25%)
Apr 14, 2022 4.660 4.800 4.510 4.730 109,876 +0.06(+1.28%)
Apr 13, 2022 4.430 4.785 4.350 4.670 166,048 +0.26(+5.90%)
Apr 12, 2022 4.830 5.050 4.200 4.410 314,692 -0.37(-7.74%)
Apr 11, 2022 5.160 5.230 4.650 4.780 185,783 -0.40(-7.72%)
Apr 08, 2022 5.220 5.220 5.095 5.180 152,580 -0.04(-0.77%)
Apr 07, 2022 5.190 5.310 5.070 5.220 185,798 +0.00(+0.00%)
Apr 06, 2022 5.080 5.380 4.940 5.220 323,082 +0.06(+1.16%)
Apr 05, 2022 5.100 5.240 4.869 5.160 206,484 +0.10(+1.98%)
Apr 04, 2022 5.230 5.390 4.970 5.060 358,711 -0.23(-4.35%)
Apr 01, 2022 5.160 5.310 5.070 5.290 306,254 +0.24(+4.75%)
Mar 31, 2022 5.380 5.422 5.000 5.050 328,572 -0.09(-1.75%)
Mar 30, 2022 4.670 5.490 4.560 5.140 381,798 +0.54(+11.74%)
Mar 29, 2022 4.320 4.900 4.315 4.600 448,734 +0.36(+8.49%)
Mar 28, 2022 4.240 4.320 4.070 4.240 270,555 -0.14(-3.20%)
Mar 25, 2022 4.540 4.549 4.210 4.380 196,794 -0.05(-1.13%)
Mar 24, 2022 4.400 4.520 4.120 4.430 207,071 +0.06(+1.37%)
Mar 23, 2022 4.650 4.650 4.250 4.370 257,984 -0.29(-6.22%)
Mar 22, 2022 4.740 4.880 4.510 4.660 301,378 -0.08(-1.69%)
Mar 21, 2022 4.440 4.840 4.440 4.740 387,491 +0.30(+6.76%)
Mar 18, 2022 4.740 4.890 4.250 4.440 1,578,002 -0.31(-6.53%)
Mar 17, 2022 4.700 4.920 4.510 4.750 261,027 +0.11(+2.37%)
Mar 16, 2022 4.550 4.890 4.450 4.640 186,625 +0.10(+2.20%)
Mar 15, 2022 4.190 4.720 4.150 4.540 177,787 +0.36(+8.61%)
Mar 14, 2022 4.280 4.550 4.050 4.180 163,312 -0.03(-0.71%)
Mar 11, 2022 4.210 4.550 4.150 4.210 218,560 +0.11(+2.68%)
Mar 10, 2022 3.930 4.540 3.930 4.100 449,808 +0.05(+1.23%)
Mar 09, 2022 3.770 4.160 3.756 4.050 211,789 +0.36(+9.76%)
Mar 08, 2022 3.650 3.860 3.560 3.690 194,426 +0.02(+0.54%)
Mar 07, 2022 4.330 4.470 3.600 3.670 573,168 -0.69(-15.83%)
Mar 04, 2022 4.440 4.580 4.300 4.360 173,287 -0.10(-2.24%)
Mar 03, 2022 4.090 4.500 4.050 4.460 117,486 +0.38(+9.31%)
Mar 02, 2022 4.610 4.859 4.080 4.080 285,198 -0.49(-10.72%)
Mar 01, 2022 4.590 4.670 4.290 4.570 208,874 -0.04(-0.87%)
Feb 28, 2022 4.790 4.860 4.600 4.610 110,849 -0.14(-2.95%)
Feb 25, 2022 4.390 5.060 4.450 4.750 321,486 +0.39(+8.94%)
Feb 24, 2022 4.050 4.390 3.950 4.360 180,702 +0.14(+3.32%)
Feb 23, 2022 4.030 4.340 4.030 4.220 122,226 +0.18(+4.46%)
Feb 22, 2022 4.200 4.200 3.930 4.040 169,423 -0.16(-3.81%)
Feb 18, 2022 4.200 0 +0.36(+9.38%)
Feb 17, 2022 4.010 4.130 3.650 3.840 237,980 -0.22(-5.42%)
Feb 16, 2022 4.090 4.160 3.900 4.060 192,650 +0.00(+0.00%)
Feb 15, 2022 3.990 4.190 3.960 4.060 181,299 +0.15(+3.84%)
Feb 14, 2022 4.080 4.320 3.910 3.910 210,901 -0.19(-4.63%)
Feb 11, 2022 4.260 4.430 4.048 4.100 204,076 -0.08(-1.91%)
Feb 10, 2022 4.300 4.550 4.180 4.180 500,268 -0.12(-2.79%)
Feb 09, 2022 4.610 4.659 4.250 4.300 600,238 -0.24(-5.29%)
Feb 08, 2022 4.350 4.740 4.300 4.540 465,561 +0.19(+4.37%)
Feb 07, 2022 4.320 4.560 4.250 4.350 134,571 +0.03(+0.69%)
Feb 04, 2022 4.200 4.450 4.120 4.320 174,872 +0.07(+1.65%)
Feb 03, 2022 4.110 4.490 4.250 104,264 +0.12(+2.91%)
Feb 02, 2022 4.480 4.590 4.100 4.130 136,900 -0.37(-8.22%)
Feb 01, 2022 4.070 4.650 4.030 4.500 351,366 +0.44(+10.84%)
Jan 31, 2022 3.920 4.060 172,122 +0.17(+4.37%)
Jan 28, 2022 3.960 4.050 3.610 3.890 150,230 -0.13(-3.23%)
Jan 27, 2022 4.160 4.350 3.460 4.020 443,789 -0.14(-3.37%)
Jan 26, 2022 4.200 4.495 4.040 4.160 119,294 -0.08(-2.00%)
Jan 25, 2022 4.350 4.420 4.090 4.245 94,641 -0.08(-1.96%)
Jan 24, 2022 4.200 4.380 3.765 4.330 193,321 +0.14(+3.34%)
Jan 21, 2022 4.310 4.647 4.070 4.190 165,068 -0.22(-4.99%)
Jan 20, 2022 4.440 4.769 4.350 4.410 254,194 +0.10(+2.32%)
Jan 19, 2022 4.650 4.735 4.310 4.310 271,678 -0.44(-9.26%)
Jan 18, 2022 4.290 4.810 4.190 4.750 232,891 +0.39(+8.94%)
Jan 14, 2022 4.360 0 -0.16(-3.54%)
Jan 13, 2022 5.200 5.320 4.460 4.520 249,716 -0.63(-12.23%)
Jan 12, 2022 5.050 5.260 5.020 5.150 127,986 +0.02(+0.39%)
Jan 11, 2022 5.170 5.300 5.010 5.130 323,165 -0.13(-2.47%)
Jan 10, 2022 6.050 6.050 5.090 5.260 372,302 -0.57(-9.78%)
Jan 07, 2022 6.270 6.350 5.710 5.830 237,173 -0.51(-8.04%)
Jan 06, 2022 6.340 6.365 5.750 6.340 247,727 -0.08(-1.25%)
Jan 05, 2022 6.600 6.670 6.200 6.420 260,259 -0.28(-4.18%)
Jan 04, 2022 7.390 7.470 6.418 6.700 481,316 -0.93(-12.19%)
Jan 03, 2022 6.810 10.12 6.734 7.630 6,349,617 +1.43(+23.06%)
Dec 31, 2021 5.060 6.539 5.009 6.200 668,063 +1.12(+22.05%)
Dec 30, 2021 5.010 5.380 5.010 5.080 365,428 +0.10(+2.01%)
Dec 29, 2021 5.370 5.820 4.980 4.980 529,010 -0.29(-5.50%)
Dec 28, 2021 5.010 5.330 4.850 5.270 416,337 +0.18(+3.54%)
Dec 27, 2021 5.540 5.650 4.850 5.090 427,238 -0.56(-9.91%)
Dec 23, 2021 6.040 6.430 5.500 5.650 418,097 -0.33(-5.52%)
Dec 22, 2021 7.520 7.520 5.700 5.980 374,564 -1.16(-16.25%)
Dec 21, 2021 6.900 7.310 6.330 7.140 570,649 +0.34(+5.00%)
Dec 20, 2021 6.180 6.900 6.022 6.800 544,840 +0.38(+5.92%)
Dec 17, 2021 5.620 6.500 5.490 6.420 690,194 +0.69(+12.04%)
Dec 16, 2021 5.280 5.850 5.210 5.730 380,347 +0.30(+5.52%)
Dec 15, 2021 5.420 5.630 5.000 5.430 261,213 -0.18(-3.21%)
Dec 14, 2021 6.360 6.440 5.510 5.610 285,076 -0.99(-15.00%)
Dec 13, 2021 7.950 7.950 6.385 6.600 310,741 -0.86(-11.53%)
Dec 10, 2021 8.660 8.725 7.110 7.460 455,874 -1.56(-17.29%)
Dec 09, 2021 11.75 14.60 8.621 9.020 5,408,214 -0.25(-2.70%)
Dec 08, 2021 7.820 9.700 7.800 9.270 815,865 +1.27(+15.87%)
Dec 07, 2021 9.990 12.95 7.760 8.000 362,710 -2.00(-20.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.