Skip to main content
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 (%)
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%)
Jan 03, 2023 1.210 1.310 1.140 1.160 197,513 -0.02(-1.69%)
Dec 30, 2022 1.030 1.240 1.010 1.180 718,373 +0.12(+11.32%)
Dec 29, 2022 1.000 1.120 0.9920 1.060 614,330 +0.07(+7.09%)
Dec 28, 2022 1.100 1.110 0.9805 0.9898 421,620 -0.10(-9.19%)
Dec 27, 2022 1.190 1.230 1.090 1.090 142,250 -0.10(-8.40%)
Dec 23, 2022 1.250 1.260 1.170 1.190 107,222 -0.04(-3.25%)
Dec 22, 2022 1.310 1.340 1.195 1.230 703,319 -0.15(-10.87%)
Dec 21, 2022 1.510 1.510 1.340 1.380 286,005 -0.09(-6.12%)
Dec 20, 2022 1.530 1.570 1.450 1.470 145,857 -0.06(-3.92%)
Dec 19, 2022 1.660 1.680 1.520 1.530 138,463 -0.09(-5.56%)
Dec 16, 2022 1.750 1.798 1.590 1.620 901,023 -0.16(-8.99%)
Dec 15, 2022 1.900 1.980 1.760 1.780 171,325 +0.02(+1.14%)
Dec 14, 2022 1.900 2.060 1.750 1.760 334,319 -0.19(-9.74%)
Dec 13, 2022 1.830 2.000 1.800 1.950 115,546 +0.15(+8.33%)
Dec 12, 2022 1.910 2.000 1.760 1.800 137,291 -0.14(-7.22%)
Dec 09, 2022 1.900 2.055 1.860 1.940 75,612 -0.01(-0.51%)
Dec 08, 2022 1.890 1.950 1.835 1.950 54,920 +0.09(+4.84%)
Dec 07, 2022 1.870 1.950 1.840 1.860 52,988 -0.01(-0.53%)
Dec 06, 2022 1.960 1.960 1.790 1.870 116,394 -0.09(-4.59%)
Dec 05, 2022 2.090 2.090 1.945 1.960 149,752 -0.04(-2.00%)
Dec 02, 2022 1.900 2.068 1.900 2.000 123,817 +0.09(+4.71%)
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.