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 )

0.0292 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 (%)
Oct 31, 2022 2.870 2.870 2.710 2.750 162,824 -0.11(-3.85%)
Oct 28, 2022 2.800 2.950 2.750 2.860 164,158 +0.06(+2.14%)
Oct 27, 2022 2.820 2.890 2.691 2.800 85,639 -0.01(-0.36%)
Oct 26, 2022 2.700 2.900 2.650 2.810 212,942 +0.12(+4.46%)
Oct 25, 2022 2.560 2.690 2.450 2.690 268,577 +0.12(+4.67%)
Oct 24, 2022 2.350 2.605 2.250 2.570 313,857 +0.25(+10.78%)
Oct 21, 2022 2.360 2.360 2.210 2.320 122,457 +0.02(+0.87%)
Oct 20, 2022 2.460 2.590 2.280 2.300 232,475 -0.14(-5.74%)
Oct 19, 2022 2.470 2.520 2.380 2.440 175,443 -0.01(-0.41%)
Oct 18, 2022 2.500 2.530 2.402 2.450 124,706 +0.00(+0.00%)
Oct 17, 2022 2.330 2.480 2.300 2.450 149,335 +0.15(+6.52%)
Oct 14, 2022 2.470 2.470 2.235 2.300 149,558 -0.09(-3.77%)
Oct 13, 2022 2.320 2.510 2.211 2.390 222,913 +0.01(+0.42%)
Oct 12, 2022 2.490 2.520 2.360 2.380 141,339 -0.12(-4.80%)
Oct 11, 2022 2.380 2.520 2.210 2.500 341,484 +0.12(+5.04%)
Oct 10, 2022 2.220 2.425 2.130 2.380 271,978 +0.16(+7.21%)
Oct 07, 2022 2.340 2.360 2.120 2.220 238,898 -0.12(-5.13%)
Oct 06, 2022 2.390 2.500 2.285 2.340 315,560 -0.02(-0.85%)
Oct 05, 2022 2.080 2.375 2.050 2.360 301,295 +0.26(+12.38%)
Oct 04, 2022 2.080 2.110 2.010 2.100 426,742 +0.05(+2.44%)
Oct 03, 2022 2.030 2.070 1.890 2.050 459,532 +0.01(+0.49%)
Sep 30, 2022 1.750 2.090 1.720 2.040 462,449 +0.26(+14.61%)
Sep 29, 2022 1.820 1.870 1.680 1.780 235,652 -0.04(-2.20%)
Sep 28, 2022 1.560 1.830 1.570 1.820 483,438 +0.29(+18.95%)
Sep 27, 2022 1.560 1.577 1.500 1.530 153,285 -0.02(-1.29%)
Sep 26, 2022 1.590 1.680 1.500 1.550 352,280 -0.07(-4.32%)
Sep 23, 2022 1.470 1.670 1.470 1.620 329,280 -0.01(-0.61%)
Sep 22, 2022 1.620 1.640 1.500 1.630 254,659 +0.01(+0.62%)
Sep 21, 2022 1.560 1.650 1.460 1.620 269,495 +0.00(+0.00%)
Sep 20, 2022 1.550 1.630 1.530 1.620 637,203 +0.05(+3.18%)
Sep 19, 2022 1.600 1.690 1.500 1.570 647,510 -0.12(-7.10%)
Sep 16, 2022 1.750 1.760 1.570 1.690 6,443,488 -0.09(-5.06%)
Sep 15, 2022 1.900 2.000 1.760 1.780 815,958 -0.15(-7.77%)
Sep 14, 2022 2.030 2.060 1.880 1.930 814,034 -0.12(-5.85%)
Sep 13, 2022 1.960 2.170 1.880 2.050 480,222 +0.00(+0.00%)
Sep 12, 2022 1.910 2.090 1.880 2.050 515,692 +0.11(+5.67%)
Sep 09, 2022 1.730 1.990 1.700 1.940 523,550 +0.24(+14.12%)
Sep 08, 2022 1.890 1.910 1.690 1.700 632,083 -0.21(-10.99%)
Sep 07, 2022 2.040 2.139 1.830 1.910 633,673 -0.14(-6.83%)
Sep 06, 2022 2.140 2.740 2.010 2.050 2,288,314 -0.08(-3.76%)
Sep 02, 2022 1.690 2.130 1.612 2.130 775,617 +0.38(+21.71%)
Sep 01, 2022 1.760 1.790 1.640 1.750 168,469 -0.01(-0.57%)
Aug 31, 2022 1.690 1.760 1.680 1.760 213,568 +0.14(+8.64%)
Aug 30, 2022 1.620 1.650 1.510 1.620 108,163 +0.00(+0.00%)
Aug 29, 2022 1.680 1.680 1.570 1.620 255,994 -0.07(-4.14%)
Aug 26, 2022 1.560 1.750 1.470 1.690 488,210 +0.24(+16.55%)
Aug 25, 2022 1.610 1.640 1.410 1.450 351,182 -0.11(-7.05%)
Aug 24, 2022 1.640 1.660 1.540 1.560 96,343 -0.05(-3.11%)
Aug 23, 2022 1.570 1.650 1.510 1.610 131,037 +0.02(+1.26%)
Aug 22, 2022 1.630 1.630 1.500 1.590 227,541 +0.06(+3.92%)
Aug 19, 2022 1.460 1.610 1.440 1.530 417,106 +0.02(+1.32%)
Aug 18, 2022 1.650 1.716 1.490 1.510 362,721 -0.13(-7.93%)
Aug 17, 2022 1.770 1.820 1.590 1.640 178,348 -0.13(-7.34%)
Aug 16, 2022 1.810 1.846 1.755 1.770 280,931 -0.08(-4.32%)
Aug 15, 2022 2.060 2.060 1.800 1.850 277,913 -0.15(-7.50%)
Aug 12, 2022 2.050 2.090 1.833 2.000 390,495 -0.27(-11.89%)
Aug 11, 2022 2.110 2.310 2.000 2.270 356,181 +0.27(+13.50%)
Aug 10, 2022 1.990 2.080 1.950 2.000 191,877 +0.04(+2.04%)
Aug 09, 2022 1.980 1.980 1.840 1.960 99,953 +0.01(+0.51%)
Aug 08, 2022 2.050 2.050 1.940 1.950 204,007 -0.07(-3.47%)
Aug 05, 2022 1.970 2.030 1.870 2.020 117,511 +0.09(+4.66%)
Aug 04, 2022 1.870 1.966 1.800 1.930 168,608 +0.12(+6.63%)
Aug 03, 2022 1.700 1.830 1.606 1.810 429,716 +0.12(+7.10%)
Aug 02, 2022 1.480 1.690 1.440 1.690 298,465 +0.21(+14.19%)
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.