Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.