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%)
May 02, 2022 5.200 5.940 5.200 5.790 176,445 +0.63(+12.21%)
Apr 29, 2022 5.080 5.500 5.030 5.160 214,268 -0.13(-2.46%)
Apr 28, 2022 4.990 5.370 4.890 5.290 208,463 +0.35(+7.09%)
Apr 27, 2022 5.100 5.160 4.910 4.940 102,912 -0.14(-2.76%)
Apr 26, 2022 5.080 5.150 4.990 5.080 200,791 -0.01(-0.20%)
Apr 25, 2022 4.620 5.250 4.580 5.090 185,333 +0.38(+8.07%)
Apr 22, 2022 4.610 4.800 4.500 4.710 122,419 +0.06(+1.29%)
Apr 21, 2022 4.690 4.760 4.510 4.650 137,096 +0.06(+1.31%)
Apr 20, 2022 4.490 4.610 4.270 4.590 212,929 +0.08(+1.77%)
Apr 19, 2022 4.380 4.630 4.230 4.510 163,911 +0.17(+3.92%)
Apr 18, 2022 4.760 4.760 4.300 4.340 157,776 -0.39(-8.25%)
Apr 14, 2022 4.660 4.800 4.510 4.730 109,876 +0.06(+1.28%)
Apr 13, 2022 4.430 4.785 4.350 4.670 166,048 +0.26(+5.90%)
Apr 12, 2022 4.830 5.050 4.200 4.410 314,692 -0.37(-7.74%)
Apr 11, 2022 5.160 5.230 4.650 4.780 185,783 -0.40(-7.72%)
Apr 08, 2022 5.220 5.220 5.095 5.180 152,580 -0.04(-0.77%)
Apr 07, 2022 5.190 5.310 5.070 5.220 185,798 +0.00(+0.00%)
Apr 06, 2022 5.080 5.380 4.940 5.220 323,082 +0.06(+1.16%)
Apr 05, 2022 5.100 5.240 4.869 5.160 206,484 +0.10(+1.98%)
Apr 04, 2022 5.230 5.390 4.970 5.060 358,711 -0.23(-4.35%)
Apr 01, 2022 5.160 5.310 5.070 5.290 306,254 +0.24(+4.75%)
Mar 31, 2022 5.380 5.422 5.000 5.050 328,572 -0.09(-1.75%)
Mar 30, 2022 4.670 5.490 4.560 5.140 381,798 +0.54(+11.74%)
Mar 29, 2022 4.320 4.900 4.315 4.600 448,734 +0.36(+8.49%)
Mar 28, 2022 4.240 4.320 4.070 4.240 270,555 -0.14(-3.20%)
Mar 25, 2022 4.540 4.549 4.210 4.380 196,794 -0.05(-1.13%)
Mar 24, 2022 4.400 4.520 4.120 4.430 207,071 +0.06(+1.37%)
Mar 23, 2022 4.650 4.650 4.250 4.370 257,984 -0.29(-6.22%)
Mar 22, 2022 4.740 4.880 4.510 4.660 301,378 -0.08(-1.69%)
Mar 21, 2022 4.440 4.840 4.440 4.740 387,491 +0.30(+6.76%)
Mar 18, 2022 4.740 4.890 4.250 4.440 1,578,002 -0.31(-6.53%)
Mar 17, 2022 4.700 4.920 4.510 4.750 261,027 +0.11(+2.37%)
Mar 16, 2022 4.550 4.890 4.450 4.640 186,625 +0.10(+2.20%)
Mar 15, 2022 4.190 4.720 4.150 4.540 177,787 +0.36(+8.61%)
Mar 14, 2022 4.280 4.550 4.050 4.180 163,312 -0.03(-0.71%)
Mar 11, 2022 4.210 4.550 4.150 4.210 218,560 +0.11(+2.68%)
Mar 10, 2022 3.930 4.540 3.930 4.100 449,808 +0.05(+1.23%)
Mar 09, 2022 3.770 4.160 3.756 4.050 211,789 +0.36(+9.76%)
Mar 08, 2022 3.650 3.860 3.560 3.690 194,426 +0.02(+0.54%)
Mar 07, 2022 4.330 4.470 3.600 3.670 573,168 -0.69(-15.83%)
Mar 04, 2022 4.440 4.580 4.300 4.360 173,287 -0.10(-2.24%)
Mar 03, 2022 4.090 4.500 4.050 4.460 117,486 +0.38(+9.31%)
Mar 02, 2022 4.610 4.859 4.080 4.080 285,198 -0.49(-10.72%)
Mar 01, 2022 4.590 4.670 4.290 4.570 208,874 -0.04(-0.87%)
Feb 28, 2022 4.790 4.860 4.600 4.610 110,849 -0.14(-2.95%)
Feb 25, 2022 4.390 5.060 4.450 4.750 321,486 +0.39(+8.94%)
Feb 24, 2022 4.050 4.390 3.950 4.360 180,702 +0.14(+3.32%)
Feb 23, 2022 4.030 4.340 4.030 4.220 122,226 +0.18(+4.46%)
Feb 22, 2022 4.200 4.200 3.930 4.040 169,423 -0.16(-3.81%)
Feb 18, 2022 4.200 0 +0.36(+9.38%)
Feb 17, 2022 4.010 4.130 3.650 3.840 237,980 -0.22(-5.42%)
Feb 16, 2022 4.090 4.160 3.900 4.060 192,650 +0.00(+0.00%)
Feb 15, 2022 3.990 4.190 3.960 4.060 181,299 +0.15(+3.84%)
Feb 14, 2022 4.080 4.320 3.910 3.910 210,901 -0.19(-4.63%)
Feb 11, 2022 4.260 4.430 4.048 4.100 204,076 -0.08(-1.91%)
Feb 10, 2022 4.300 4.550 4.180 4.180 500,268 -0.12(-2.79%)
Feb 09, 2022 4.610 4.659 4.250 4.300 600,238 -0.24(-5.29%)
Feb 08, 2022 4.350 4.740 4.300 4.540 465,561 +0.19(+4.37%)
Feb 07, 2022 4.320 4.560 4.250 4.350 134,571 +0.03(+0.69%)
Feb 04, 2022 4.200 4.450 4.120 4.320 174,872 +0.07(+1.65%)
Feb 03, 2022 4.110 4.490 4.250 104,264 +0.12(+2.91%)
Feb 02, 2022 4.480 4.590 4.100 4.130 136,900 -0.37(-8.22%)
Feb 01, 2022 4.070 4.650 4.030 4.500 351,366 +0.44(+10.84%)
Jan 31, 2022 3.920 4.060 172,122 +0.17(+4.37%)
Jan 28, 2022 3.960 4.050 3.610 3.890 150,230 -0.13(-3.23%)
Jan 27, 2022 4.160 4.350 3.460 4.020 443,789 -0.14(-3.37%)
Jan 26, 2022 4.200 4.495 4.040 4.160 119,294 -0.08(-2.00%)
Jan 25, 2022 4.350 4.420 4.090 4.245 94,641 -0.08(-1.96%)
Jan 24, 2022 4.200 4.380 3.765 4.330 193,321 +0.14(+3.34%)
Jan 21, 2022 4.310 4.647 4.070 4.190 165,068 -0.22(-4.99%)
Jan 20, 2022 4.440 4.769 4.350 4.410 254,194 +0.10(+2.32%)
Jan 19, 2022 4.650 4.735 4.310 4.310 271,678 -0.44(-9.26%)
Jan 18, 2022 4.290 4.810 4.190 4.750 232,891 +0.39(+8.94%)
Jan 14, 2022 4.360 0 -0.16(-3.54%)
Jan 13, 2022 5.200 5.320 4.460 4.520 249,716 -0.63(-12.23%)
Jan 12, 2022 5.050 5.260 5.020 5.150 127,986 +0.02(+0.39%)
Jan 11, 2022 5.170 5.300 5.010 5.130 323,165 -0.13(-2.47%)
Jan 10, 2022 6.050 6.050 5.090 5.260 372,302 -0.57(-9.78%)
Jan 07, 2022 6.270 6.350 5.710 5.830 237,173 -0.51(-8.04%)
Jan 06, 2022 6.340 6.365 5.750 6.340 247,727 -0.08(-1.25%)
Jan 05, 2022 6.600 6.670 6.200 6.420 260,259 -0.28(-4.18%)
Jan 04, 2022 7.390 7.470 6.418 6.700 481,316 -0.93(-12.19%)
Jan 03, 2022 6.810 10.12 6.734 7.630 6,349,617 +1.43(+23.06%)
Dec 31, 2021 5.060 6.539 5.009 6.200 668,063 +1.12(+22.05%)
Dec 30, 2021 5.010 5.380 5.010 5.080 365,428 +0.10(+2.01%)
Dec 29, 2021 5.370 5.820 4.980 4.980 529,010 -0.29(-5.50%)
Dec 28, 2021 5.010 5.330 4.850 5.270 416,337 +0.18(+3.54%)
Dec 27, 2021 5.540 5.650 4.850 5.090 427,238 -0.56(-9.91%)
Dec 23, 2021 6.040 6.430 5.500 5.650 418,097 -0.33(-5.52%)
Dec 22, 2021 7.520 7.520 5.700 5.980 374,564 -1.16(-16.25%)
Dec 21, 2021 6.900 7.310 6.330 7.140 570,649 +0.34(+5.00%)
Dec 20, 2021 6.180 6.900 6.022 6.800 544,840 +0.38(+5.92%)
Dec 17, 2021 5.620 6.500 5.490 6.420 690,194 +0.69(+12.04%)
Dec 16, 2021 5.280 5.850 5.210 5.730 380,347 +0.30(+5.52%)
Dec 15, 2021 5.420 5.630 5.000 5.430 261,213 -0.18(-3.21%)
Dec 14, 2021 6.360 6.440 5.510 5.610 285,076 -0.99(-15.00%)
Dec 13, 2021 7.950 7.950 6.385 6.600 310,741 -0.86(-11.53%)
Dec 10, 2021 8.660 8.725 7.110 7.460 455,874 -1.56(-17.29%)
Dec 09, 2021 11.75 14.60 8.621 9.020 5,408,214 -0.25(-2.70%)
Dec 08, 2021 7.820 9.700 7.800 9.270 815,865 +1.27(+15.87%)
Dec 07, 2021 9.990 12.95 7.760 8.000 362,710 -2.00(-20.00%)
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.