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 (%)
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%)
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.