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 (%)
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%)
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.