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 (%)
Apr 18, 2023 0.0292 0 -0.02(-38.91%)
Apr 17, 2023 0.0620 0.0630 0.0460 0.0478 52,185,696 -0.02(-33.61%)
Apr 14, 2023 0.0858 0.0858 0.0616 0.0720 69,406,320 -0.05(-39.24%)
Apr 13, 2023 0.1410 0.1550 0.1150 0.1185 112,939,040 +0.00(+2.16%)
Apr 12, 2023 0.1200 0.1400 0.1056 0.1160 95,694,448 +0.00(+4.32%)
Apr 11, 2023 0.1299 0.1300 0.1045 0.1112 48,653,300 +0.00(+0.09%)
Apr 10, 2023 0.1600 0.1800 0.1061 0.1111 69,588,864 -0.11(-50.62%)
Apr 06, 2023 0.2450 0.2550 0.2250 0.2250 360,945 -0.02(-7.82%)
Apr 05, 2023 0.2700 0.2800 0.2441 0.2441 429,033 -0.05(-15.83%)
Apr 04, 2023 0.2497 0.2900 0.2201 0.2900 929,891 +0.06(+26.09%)
Apr 03, 2023 0.2540 0.2660 0.2300 0.2300 318,151 -0.02(-9.80%)
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%)
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%)
Dec 01, 2022 1.900 1.980 1.810 1.910 118,207 +0.06(+3.24%)
Nov 30, 2022 1.780 1.870 1.760 1.850 96,519 +0.08(+4.52%)
Nov 29, 2022 1.730 1.800 1.730 1.770 79,476 +0.02(+1.14%)
Nov 28, 2022 2.000 2.030 1.740 1.750 237,560 -0.26(-12.94%)
Nov 25, 2022 1.970 2.040 1.960 2.010 27,311 +0.03(+1.52%)
Nov 23, 2022 1.880 2.060 1.840 1.980 122,042 +0.08(+4.21%)
Nov 22, 2022 1.870 1.970 1.780 1.900 133,142 +0.10(+5.56%)
Nov 21, 2022 1.890 1.964 1.770 1.800 209,688 -0.08(-4.26%)
Nov 18, 2022 2.000 2.000 1.850 1.880 163,022 -0.03(-1.57%)
Nov 17, 2022 1.910 2.060 1.850 1.910 321,964 -0.01(-0.52%)
Nov 16, 2022 2.490 2.490 1.900 1.920 527,249 -0.57(-22.89%)
Nov 15, 2022 2.600 2.691 2.400 2.490 275,296 -0.03(-1.19%)
Nov 14, 2022 2.980 3.040 2.490 2.520 223,705 -0.39(-13.40%)
Nov 11, 2022 2.990 3.330 2.900 2.910 552,395 +0.00(+0.00%)
Nov 10, 2022 2.520 2.910 2.440 2.910 263,332 +0.49(+20.25%)
Nov 09, 2022 2.590 2.630 2.360 2.420 115,871 -0.22(-8.33%)
Nov 08, 2022 2.740 2.790 2.600 2.640 180,984 +0.00(+0.00%)
Nov 07, 2022 2.540 2.800 2.540 2.640 193,728 +0.05(+1.93%)
Nov 04, 2022 2.410 2.600 2.290 2.590 161,925 +0.16(+6.58%)
Nov 03, 2022 2.400 2.480 2.315 2.430 113,502 -0.04(-1.62%)
Nov 02, 2022 2.680 2.790 2.430 2.470 153,408 -0.24(-8.86%)
Nov 01, 2022 2.790 2.820 2.590 2.710 117,440 -0.04(-1.45%)
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%)
Aug 01, 2022 1.410 1.500 1.410 1.480 118,604 -0.01(-0.67%)
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%)
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.