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 (%)
Mar 31, 2023 0.2600 0.2780 0.2500 0.2550 395,677 -0.01(-1.92%)
Mar 30, 2023 0.2425 0.2850 0.2425 0.2600 871,310 +0.01(+4.00%)
Mar 29, 2023 0.2572 0.2630 0.2400 0.2500 387,153 -0.01(-3.66%)
Mar 28, 2023 0.2619 0.2699 0.2456 0.2595 479,169 -0.01(-3.89%)
Mar 27, 2023 0.2600 0.3074 0.2605 0.2700 821,168 -0.02(-6.83%)
Mar 24, 2023 0.2600 0.3500 0.2540 0.2898 3,755,618 +0.04(+15.92%)
Mar 23, 2023 0.2564 0.2750 0.2350 0.2500 1,047,215 -0.01(-3.03%)
Mar 22, 2023 0.3000 0.3117 0.2530 0.2578 1,726,875 -0.08(-23.07%)
Mar 21, 2023 0.3000 0.4800 0.2500 0.3351 20,675,012 +0.13(+59.88%)
Mar 20, 2023 0.3758 0.3758 0.2000 0.2096 1,624,679 -0.18(-46.27%)
Mar 17, 2023 0.3300 0.5228 0.3002 0.3901 864,550 -0.20(-34.23%)
Mar 16, 2023 0.6000 0.6250 0.5797 0.5931 86,441 -0.00(-0.35%)
Mar 15, 2023 0.6100 0.6350 0.5563 0.5952 106,232 -0.03(-4.78%)
Mar 14, 2023 0.5900 0.6349 0.5927 0.6251 146,959 +0.06(+10.74%)
Mar 13, 2023 0.5900 0.6001 0.5431 0.5645 310,864 -0.04(-7.15%)
Mar 10, 2023 0.7400 0.7701 0.5100 0.6080 680,163 -0.11(-15.33%)
Mar 09, 2023 0.8300 0.8400 0.6988 0.7181 264,249 -0.11(-12.79%)
Mar 08, 2023 0.9500 0.9500 0.8000 0.8234 324,730 -0.10(-11.13%)
Mar 07, 2023 0.9800 0.9800 0.9251 0.9265 115,629 -0.03(-2.69%)
Mar 06, 2023 1.000 1.037 0.9135 0.9521 124,999 -0.05(-4.79%)
Mar 03, 2023 1.000 1.010 0.9899 1.000 58,696 +0.01(+0.53%)
Mar 02, 2023 0.9900 1.030 0.9780 0.9947 108,395 +0.01(+0.57%)
Mar 01, 2023 0.9900 1.020 0.9875 0.9891 119,975 +0.00(+0.13%)
Feb 28, 2023 1.010 1.040 0.9878 0.9878 100,575 -0.02(-2.20%)
Feb 27, 2023 0.9900 1.030 0.9900 1.010 68,102 +0.02(+1.89%)
Feb 24, 2023 1.020 1.060 0.9900 0.9913 138,658 -0.05(-4.68%)
Feb 23, 2023 1.040 1.070 1.020 1.040 77,582 +0.00(+0.00%)
Feb 22, 2023 1.060 1.080 1.025 1.040 92,849 +0.03(+2.97%)
Feb 21, 2023 1.120 1.120 0.9965 1.010 153,884 -0.06(-5.61%)
Feb 17, 2023 1.180 1.180 1.050 1.070 126,710 +0.03(+2.88%)
Feb 16, 2023 1.040 1.120 1.020 1.040 139,027 -0.01(-0.95%)
Feb 15, 2023 1.050 1.150 1.030 1.050 91,813 +0.05(+5.00%)
Feb 14, 2023 1.060 1.080 1.000 1.000 146,112 -0.06(-5.66%)
Feb 13, 2023 1.100 1.118 1.050 1.060 108,500 -0.04(-3.64%)
Feb 10, 2023 1.120 1.150 1.100 1.100 119,234 -0.01(-0.90%)
Feb 09, 2023 1.130 1.182 1.110 1.110 195,205 +0.00(+0.00%)
Feb 08, 2023 1.210 1.240 1.110 1.110 135,031 -0.10(-8.26%)
Feb 07, 2023 1.270 1.270 1.180 1.210 156,729 -0.02(-1.63%)
Feb 06, 2023 1.190 1.270 1.153 1.230 221,401 +0.07(+6.03%)
Feb 03, 2023 1.180 1.230 1.130 1.160 317,799 -0.01(-0.85%)
Feb 02, 2023 1.140 1.200 1.110 1.170 273,481 +0.08(+7.34%)
Feb 01, 2023 1.080 1.170 1.060 1.090 281,290 +0.00(+0.00%)
Jan 31, 2023 1.100 1.150 1.080 1.090 133,176 +0.01(+0.93%)
Jan 30, 2023 1.110 1.130 1.050 1.080 98,801 +0.00(+0.00%)
Jan 27, 2023 1.170 1.250 1.070 1.080 375,387 -0.12(-10.00%)
Jan 26, 2023 1.150 1.230 1.130 1.200 218,716 +0.05(+4.35%)
Jan 25, 2023 1.100 1.160 1.060 1.150 175,621 +0.03(+2.68%)
Jan 24, 2023 1.120 1.160 1.100 1.120 187,592 -0.01(-0.88%)
Jan 23, 2023 1.110 1.150 1.090 1.130 268,946 +0.01(+0.89%)
Jan 20, 2023 1.170 1.170 1.040 1.120 450,139 +0.02(+1.82%)
Jan 19, 2023 1.130 1.170 1.080 1.100 194,268 -0.04(-3.51%)
Jan 18, 2023 1.270 1.270 1.100 1.140 295,863 -0.06(-5.00%)
Jan 17, 2023 1.260 1.340 1.180 1.200 186,082 -0.03(-2.44%)
Jan 13, 2023 1.150 1.250 1.140 1.230 152,256 +0.00(+0.00%)
Jan 12, 2023 1.230 1.260 1.210 1.230 116,492 -0.01(-0.81%)
Jan 11, 2023 1.190 1.270 1.190 1.240 380,385 +0.03(+2.48%)
Jan 10, 2023 1.180 1.250 1.180 1.210 48,800 +0.01(+0.83%)
Jan 09, 2023 1.210 1.270 1.200 1.200 136,838 +0.04(+3.45%)
Jan 06, 2023 1.150 1.175 1.110 1.160 91,590 +0.03(+2.65%)
Jan 05, 2023 1.160 1.200 1.072 1.130 611,988 -0.01(-0.88%)
Jan 04, 2023 1.250 1.250 1.130 1.140 173,557 -0.02(-1.72%)
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.