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 (%)
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.