Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leap Therapeutics Inc (NQ: LPTX )

2.990 -0.080 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Dec 29, 2023 4.660 4.760 4.040 4.145 352,883 -0.64(-13.28%)
Dec 28, 2023 4.550 4.820 4.350 4.780 355,773 +0.35(+7.90%)
Dec 27, 2023 4.030 4.550 4.000 4.430 508,710 +0.46(+11.59%)
Dec 26, 2023 3.320 3.980 3.250 3.970 359,879 +0.73(+22.53%)
Dec 22, 2023 3.170 3.500 3.135 3.240 407,320 +0.08(+2.53%)
Dec 21, 2023 2.990 3.160 2.745 3.160 296,413 +0.22(+7.48%)
Dec 20, 2023 2.950 3.090 2.860 2.940 214,612 -0.02(-0.68%)
Dec 19, 2023 3.020 3.070 2.915 2.960 108,625 -0.06(-1.82%)
Dec 18, 2023 3.110 3.280 2.810 3.015 337,735 -0.01(-0.50%)
Dec 15, 2023 2.950 3.100 2.870 3.030 246,370 +0.08(+2.71%)
Dec 14, 2023 3.150 3.279 2.891 2.950 315,088 -0.20(-6.35%)
Dec 13, 2023 3.050 3.240 2.900 3.150 426,077 +0.19(+6.42%)
Dec 12, 2023 2.610 3.040 2.500 2.960 326,545 +0.30(+11.28%)
Dec 11, 2023 2.710 2.730 2.560 2.660 121,319 -0.06(-2.21%)
Dec 08, 2023 2.810 2.890 2.710 2.720 90,680 -0.11(-3.89%)
Dec 07, 2023 2.800 2.900 2.760 2.830 103,444 +0.04(+1.43%)
Dec 06, 2023 2.670 2.930 2.650 2.790 266,710 +0.07(+2.57%)
Dec 05, 2023 2.680 2.830 2.556 2.720 188,154 +0.08(+3.03%)
Dec 04, 2023 2.370 2.640 2.370 2.640 211,285 +0.30(+12.82%)
Dec 01, 2023 2.230 2.390 2.160 2.340 189,264 +0.09(+4.00%)
Nov 30, 2023 2.540 2.550 2.100 2.250 340,279 -0.24(-9.64%)
Nov 29, 2023 2.480 2.650 2.430 2.490 118,994 +0.03(+1.22%)
Nov 28, 2023 2.580 2.580 2.430 2.460 137,970 -0.14(-5.38%)
Nov 27, 2023 2.550 2.604 2.140 2.600 382,980 +0.14(+5.48%)
Nov 24, 2023 2.880 2.930 2.350 2.465 665,603 -0.40(-13.81%)
Nov 22, 2023 2.450 3.020 2.440 2.860 945,606 +0.42(+17.21%)
Nov 21, 2023 2.150 2.540 2.150 2.440 573,223 +0.37(+17.87%)
Nov 20, 2023 1.850 2.241 1.800 2.070 510,792 +0.24(+13.11%)
Nov 17, 2023 1.590 1.870 1.550 1.830 306,831 +0.24(+15.09%)
Nov 16, 2023 1.590 1.590 1.340 1.590 276,874 -0.01(-0.63%)
Nov 15, 2023 1.590 1.665 1.560 1.600 116,634 +0.04(+2.56%)
Nov 14, 2023 1.430 1.600 1.430 1.560 154,786 +0.13(+9.09%)
Nov 13, 2023 1.400 1.520 1.320 1.430 149,092 +0.05(+3.62%)
Nov 10, 2023 1.480 1.550 1.330 1.380 288,395 -0.11(-7.38%)
Nov 09, 2023 1.550 1.740 1.430 1.490 229,899 -0.06(-3.87%)
Nov 08, 2023 1.700 1.760 1.540 1.550 95,892 -0.13(-7.74%)
Nov 07, 2023 1.750 1.800 1.620 1.680 430,118 -0.04(-2.33%)
Nov 06, 2023 1.880 1.880 1.690 1.720 118,471 -0.09(-4.97%)
Nov 03, 2023 1.680 1.880 1.650 1.810 137,039 +0.18(+11.04%)
Nov 02, 2023 1.540 1.690 1.540 1.630 76,520 +0.10(+6.68%)
Nov 01, 2023 1.440 1.550 1.430 1.528 53,098 +0.06(+3.95%)
Oct 31, 2023 1.470 1.490 1.412 1.470 30,140 +0.00(+0.00%)
Oct 30, 2023 1.430 1.470 1.360 1.470 62,114 +0.07(+5.00%)
Oct 27, 2023 1.370 1.470 1.365 1.400 58,303 +0.00(+0.00%)
Oct 26, 2023 1.350 1.410 1.311 1.400 78,062 +0.05(+3.70%)
Oct 25, 2023 1.400 1.410 1.320 1.350 73,815 -0.04(-2.88%)
Oct 24, 2023 1.460 1.540 1.380 1.390 87,345 -0.07(-4.79%)
Oct 23, 2023 1.530 1.540 1.400 1.460 82,275 -0.05(-3.31%)
Oct 20, 2023 1.400 1.510 1.383 1.510 95,514 +0.10(+7.09%)
Oct 19, 2023 1.530 1.530 1.380 1.410 40,335 -0.13(-8.44%)
Oct 18, 2023 1.560 1.674 1.510 1.540 55,579 -0.01(-0.65%)
Oct 17, 2023 1.540 1.590 1.450 1.550 131,864 +0.04(+2.65%)
Oct 16, 2023 1.520 1.600 1.450 1.510 88,281 -0.01(-0.66%)
Oct 13, 2023 1.560 1.560 1.450 1.520 100,682 +0.07(+4.83%)
Oct 12, 2023 1.570 1.573 1.410 1.450 126,705 -0.13(-8.23%)
Oct 11, 2023 1.640 1.666 1.550 1.580 130,209 -0.02(-1.25%)
Oct 10, 2023 1.510 1.650 1.493 1.600 200,018 +0.08(+5.26%)
Oct 09, 2023 1.420 1.570 1.340 1.520 382,639 +0.10(+7.04%)
Oct 06, 2023 1.480 1.480 1.350 1.420 232,482 -0.06(-4.05%)
Oct 05, 2023 1.480 1.530 1.280 1.480 458,837 -0.01(-0.67%)
Oct 04, 2023 1.680 1.931 1.450 1.490 2,624,726 -0.16(-9.70%)
Oct 03, 2023 1.260 1.700 1.250 1.650 3,092,497 +0.35(+26.92%)
Oct 02, 2023 1.400 1.400 1.235 1.300 225,421 -0.08(-5.80%)
Sep 29, 2023 1.450 1.450 1.350 1.380 130,100 -0.02(-1.43%)
Sep 28, 2023 1.410 1.469 1.370 1.400 111,685 -0.01(-0.71%)
Sep 27, 2023 1.360 1.473 1.360 1.410 180,252 +0.05(+3.68%)
Sep 26, 2023 1.370 1.410 1.290 1.360 168,658 +0.05(+3.82%)
Sep 25, 2023 1.360 1.330 1.300 1.310 74,980 -0.04(-2.96%)
Sep 22, 2023 1.380 1.420 1.350 1.350 125,426 +0.00(+0.00%)
Sep 21, 2023 1.430 1.430 1.330 1.350 108,862 -0.05(-3.57%)
Sep 20, 2023 1.440 1.510 1.390 1.400 107,041 -0.04(-2.78%)
Sep 19, 2023 1.560 1.580 1.440 1.440 191,536 -0.11(-7.10%)
Sep 18, 2023 1.550 1.650 1.540 1.550 155,511 -0.02(-1.27%)
Sep 15, 2023 1.600 1.673 1.510 1.570 249,093 -0.08(-4.85%)
Sep 14, 2023 1.690 1.730 1.640 1.650 157,862 -0.04(-2.37%)
Sep 13, 2023 1.720 1.770 1.690 1.690 116,344 -0.04(-2.31%)
Sep 12, 2023 1.930 1.930 1.700 1.730 267,249 -0.20(-10.36%)
Sep 11, 2023 1.880 1.960 1.820 1.930 236,852 +0.08(+4.32%)
Sep 08, 2023 1.970 2.012 1.780 1.850 351,226 -0.14(-7.04%)
Sep 07, 2023 2.080 2.140 1.950 1.990 187,577 -0.09(-4.33%)
Sep 06, 2023 2.250 2.330 2.080 2.080 185,322 -0.25(-10.73%)
Sep 05, 2023 2.250 2.330 2.220 2.330 145,718 +0.11(+4.95%)
Sep 01, 2023 2.230 2.370 2.220 2.220 65,287 -0.01(-0.45%)
Aug 31, 2023 2.300 2.350 2.200 2.230 78,748 -0.07(-3.04%)
Aug 30, 2023 2.280 2.350 2.180 2.300 73,620 +0.01(+0.44%)
Aug 29, 2023 2.200 2.430 2.160 2.290 297,143 +0.09(+4.09%)
Aug 28, 2023 2.100 2.240 2.100 2.200 94,141 +0.08(+3.77%)
Aug 25, 2023 2.150 2.160 2.020 2.120 142,095 -0.06(-2.75%)
Aug 24, 2023 2.230 2.230 2.110 2.180 85,931 -0.03(-1.36%)
Aug 23, 2023 2.190 2.340 2.130 2.210 124,716 +0.01(+0.45%)
Aug 22, 2023 2.200 2.240 2.110 2.200 98,767 +0.00(+0.00%)
Aug 21, 2023 2.150 2.280 2.093 2.200 128,292 +0.05(+2.33%)
Aug 18, 2023 2.190 2.200 2.060 2.150 258,317 -0.06(-2.71%)
Aug 17, 2023 2.300 2.300 2.160 2.210 197,609 -0.12(-5.15%)
Aug 16, 2023 2.550 2.550 2.260 2.330 259,109 -0.21(-8.27%)
Aug 15, 2023 2.440 2.700 2.370 2.540 482,787 +0.14(+5.83%)
Aug 14, 2023 2.360 2.418 2.220 2.400 115,904 +0.04(+1.69%)
Aug 11, 2023 2.210 2.413 2.130 2.360 154,800 +0.12(+5.36%)
Aug 10, 2023 2.230 2.335 2.170 2.240 149,682 +0.01(+0.45%)
Aug 09, 2023 2.210 2.250 2.200 2.230 77,930 +0.02(+0.90%)
Aug 08, 2023 2.400 2.490 2.110 2.210 684,466 -0.26(-10.53%)
Aug 07, 2023 2.600 2.600 2.260 2.470 667,749 -0.10(-3.89%)
Aug 04, 2023 2.570 2.770 2.530 2.570 342,197 +0.00(+0.00%)
Aug 03, 2023 2.540 2.750 2.450 2.570 460,063 +0.01(+0.39%)
Aug 02, 2023 2.560 2.680 2.470 2.560 574,283 +0.02(+0.79%)
Aug 01, 2023 2.710 2.720 2.300 2.540 1,157,949 -0.20(-7.30%)
Jul 31, 2023 2.890 2.900 2.690 2.740 215,807 -0.08(-2.84%)
Jul 28, 2023 2.260 2.870 2.260 2.820 290,915 +0.45(+18.99%)
Jul 27, 2023 2.580 2.680 2.350 2.370 377,997 -0.21(-8.14%)
Jul 26, 2023 2.730 2.750 2.480 2.580 281,997 -0.17(-6.18%)
Jul 25, 2023 2.970 2.970 2.720 2.750 382,889 -0.20(-6.78%)
Jul 24, 2023 3.090 3.090 2.900 2.950 323,313 -0.13(-4.22%)
Jul 21, 2023 3.040 3.080 2.940 3.080 154,440 +0.05(+1.65%)
Jul 20, 2023 3.000 3.080 2.960 3.030 113,826 +0.01(+0.33%)
Jul 19, 2023 3.060 3.130 3.000 3.020 190,276 -0.01(-0.33%)
Jul 18, 2023 3.060 3.170 2.980 3.030 308,412 -0.03(-0.98%)
Jul 17, 2023 3.150 3.220 2.920 3.060 356,690 -0.09(-2.86%)
Jul 14, 2023 3.390 3.417 3.050 3.150 443,511 -0.23(-6.80%)
Jul 13, 2023 3.370 3.750 3.160 3.380 616,684 +0.12(+3.68%)
Jul 12, 2023 3.100 3.350 3.080 3.260 449,890 +0.19(+6.19%)
Jul 11, 2023 3.200 3.270 2.940 3.070 247,935 -0.10(-3.15%)
Jul 10, 2023 3.120 3.320 3.010 3.170 194,580 +0.04(+1.28%)
Jul 07, 2023 3.150 3.340 3.080 3.130 190,889 -0.04(-1.42%)
Jul 06, 2023 3.180 3.210 2.850 3.175 223,640 -0.04(-1.09%)
Jul 05, 2023 3.130 3.330 3.110 3.210 116,650 +0.02(+0.63%)
Jul 03, 2023 3.210 3.270 3.060 3.190 114,706 +0.06(+1.92%)
Jun 30, 2023 3.230 3.380 3.050 3.130 162,735 -0.06(-1.88%)
Jun 29, 2023 3.390 3.520 3.120 3.190 144,069 -0.18(-5.34%)
Jun 28, 2023 3.060 3.599 3.050 3.370 195,042 +0.32(+10.49%)
Jun 27, 2023 3.030 3.270 2.750 3.050 305,555 -0.12(-3.79%)
Jun 26, 2023 3.810 3.810 3.030 3.170 458,552 -0.62(-16.36%)
Jun 23, 2023 4.200 4.330 3.770 3.790 340,162 -0.41(-9.76%)
Jun 22, 2023 4.420 4.830 4.010 4.200 303,045 -0.26(-5.83%)
Jun 21, 2023 5.170 5.180 4.400 4.460 465,905 -0.76(-14.58%)
Jun 20, 2023 6.820 6.950 5.100 5.221 317,524 -1.58(-23.22%)
Jun 16, 2023 6.316 6.930 6.100 6.800 68,149 +0.75(+12.40%)
Jun 15, 2023 6.500 6.741 6.050 6.050 84,095 +2.15(+55.13%)
May 08, 2023 3.890 4.000 3.810 3.900 16,123 +0.01(+0.28%)
May 05, 2023 3.900 3.900 3.800 3.889 18,010 -0.03(-0.77%)
May 04, 2023 3.800 4.000 3.536 3.919 11,506 +0.21(+5.75%)
May 03, 2023 4.000 4.000 3.600 3.706 21,008 -0.29(-7.35%)
May 02, 2023 4.100 4.200 3.950 4.000 19,209 +0.00(+0.00%)
May 01, 2023 4.000 4.135 3.900 4.000 19,805 +0.09(+2.22%)
Apr 28, 2023 3.993 4.190 3.800 3.913 44,924 +0.05(+1.37%)
Apr 27, 2023 3.741 3.989 3.740 3.860 38,172 +0.23(+6.37%)
Apr 26, 2023 3.700 3.900 3.600 3.629 14,795 +0.03(+0.81%)
Apr 25, 2023 3.600 3.695 3.510 3.600 154,387 +0.07(+1.93%)
Apr 24, 2023 3.545 3.700 3.500 3.532 80,239 -0.15(-4.10%)
Apr 21, 2023 3.790 3.920 3.645 3.683 36,536 -0.11(-2.82%)
Apr 20, 2023 3.600 3.800 3.505 3.790 41,578 +0.02(+0.53%)
Apr 19, 2023 3.800 3.842 3.600 3.770 19,896 -0.08(-2.00%)
Apr 18, 2023 4.000 4.000 3.700 3.847 23,333 +0.15(+3.97%)
Apr 17, 2023 4.100 4.150 3.652 3.700 23,271 -0.23(-5.83%)
Apr 14, 2023 4.000 4.200 3.100 3.929 455,539 -0.27(-6.45%)
Apr 13, 2023 3.601 4.350 3.530 4.200 78,403 +0.67(+18.98%)
Apr 12, 2023 3.100 3.540 3.150 3.530 60,450 +0.53(+17.67%)
Apr 11, 2023 3.200 3.200 3.000 3.000 25,957 -0.15(-4.76%)
Apr 10, 2023 3.100 3.310 3.100 3.150 30,133 +0.05(+1.61%)
Apr 06, 2023 3.200 3.247 3.100 3.100 29,596 -0.20(-6.06%)
Apr 05, 2023 3.100 3.390 3.100 3.300 31,430 +0.20(+6.45%)
Apr 04, 2023 3.400 3.400 3.100 3.100 39,489 -0.16(-4.94%)
Apr 03, 2023 3.450 3.450 3.237 3.261 49,748 -0.14(-4.09%)
Mar 31, 2023 3.460 3.460 3.300 3.400 56,030 +0.12(+3.79%)
Mar 30, 2023 3.327 3.460 3.255 3.276 29,080 +0.00(+0.15%)
Mar 29, 2023 3.100 3.312 3.150 3.271 38,545 +0.17(+5.52%)
Mar 28, 2023 3.000 3.199 3.000 3.100 45,900 +0.20(+6.86%)
Mar 27, 2023 3.123 3.195 2.700 2.901 142,200 -0.28(-8.74%)
Mar 24, 2023 3.449 3.449 2.900 3.179 120,215 -0.12(-3.67%)
Mar 23, 2023 3.408 3.540 3.300 3.300 62,603 -0.05(-1.49%)
Mar 22, 2023 3.400 3.499 3.301 3.350 62,195 -0.02(-0.48%)
Mar 21, 2023 3.500 3.739 3.317 3.366 69,912 -0.13(-3.83%)
Mar 20, 2023 3.958 3.958 3.400 3.500 83,982 -0.14(-3.90%)
Mar 17, 2023 3.700 4.400 3.500 3.642 232,626 -0.74(-16.85%)
Mar 16, 2023 4.213 4.960 4.213 4.380 47,766 +0.25(+6.05%)
Mar 15, 2023 4.500 4.600 4.128 4.130 36,766 -0.27(-6.14%)
Mar 14, 2023 4.800 5.000 4.324 4.400 24,157 -0.35(-7.39%)
Mar 13, 2023 4.700 4.920 4.508 4.751 26,582 +0.05(+1.09%)
Mar 10, 2023 4.569 5.580 3.911 4.700 138,553 +0.00(+0.00%)
Mar 09, 2023 4.900 5.000 4.600 4.700 43,846 -0.29(-5.87%)
Mar 08, 2023 5.300 5.574 4.900 4.993 85,922 -0.31(-5.79%)
Mar 07, 2023 5.300 5.911 5.200 5.300 47,366 -0.12(-2.20%)
Mar 06, 2023 5.600 5.800 5.303 5.419 15,847 -0.25(-4.41%)
Mar 03, 2023 5.500 5.810 5.500 5.669 21,150 +0.07(+1.23%)
Mar 02, 2023 5.600 5.781 5.440 5.600 19,853 -0.18(-3.18%)
Mar 01, 2023 5.791 5.800 5.600 5.784 34,133 +0.08(+1.46%)
Feb 28, 2023 5.400 6.300 5.350 5.701 22,598 +0.38(+7.16%)
Feb 27, 2023 5.580 5.699 5.320 5.320 31,512 -0.30(-5.42%)
Feb 24, 2023 6.041 6.300 5.580 5.625 45,971 -0.47(-7.79%)
Feb 23, 2023 6.045 6.298 6.000 6.100 16,651 +0.08(+1.36%)
Feb 22, 2023 6.000 6.200 6.000 6.018 72,228 -0.02(-0.31%)
Feb 21, 2023 6.000 6.100 6.000 6.037 33,937 +0.04(+0.62%)
Feb 17, 2023 6.400 6.640 6.000 6.000 115,097 -0.30(-4.76%)
Feb 16, 2023 6.000 6.300 6.000 6.300 66,854 +0.28(+4.67%)
Feb 15, 2023 6.100 6.090 6.000 6.019 84,705 -0.02(-0.33%)
Feb 14, 2023 6.000 6.199 6.000 6.039 99,168 +0.02(+0.40%)
Feb 13, 2023 6.100 6.299 6.000 6.015 34,636 +0.01(+0.23%)
Feb 10, 2023 6.100 6.200 5.999 6.001 44,701 +0.00(+0.00%)
Feb 09, 2023 6.128 6.249 5.805 6.001 91,365 -0.13(-2.14%)
Feb 08, 2023 6.800 6.800 6.050 6.132 63,012 -0.17(-2.74%)
Feb 07, 2023 6.500 6.800 6.200 6.305 50,211 +0.00(+0.08%)
Feb 06, 2023 6.200 6.570 6.200 6.300 35,647 +0.00(+0.00%)
Feb 03, 2023 6.489 6.600 6.250 6.300 34,984 -0.12(-1.87%)
Feb 02, 2023 7.000 7.000 6.400 6.420 60,088 -0.08(-1.23%)
Feb 01, 2023 6.597 6.950 6.321 6.500 35,282 -0.15(-2.26%)
Jan 31, 2023 6.200 6.800 6.200 6.650 31,513 +0.35(+5.56%)
Jan 30, 2023 6.598 6.598 6.200 6.300 39,126 -0.11(-1.67%)
Jan 27, 2023 7.000 7.099 6.303 6.407 34,391 -0.29(-4.33%)
Jan 26, 2023 6.400 6.900 6.250 6.697 49,668 +0.25(+3.83%)
Jan 25, 2023 6.398 6.727 6.211 6.450 62,766 -0.14(-2.20%)
Jan 24, 2023 6.500 6.800 6.200 6.595 60,820 +0.07(+1.07%)
Jan 23, 2023 7.427 7.500 6.201 6.525 265,487 -0.67(-9.26%)
Jan 20, 2023 5.522 7.878 5.522 7.191 490,255 +1.80(+33.44%)
Jan 19, 2023 4.800 5.490 4.800 5.389 149,249 +0.53(+10.82%)
Jan 18, 2023 5.193 5.225 4.800 4.863 103,741 -0.11(-2.21%)
Jan 17, 2023 5.400 5.674 4.501 4.973 359,508 -0.85(-14.66%)
Jan 13, 2023 5.205 6.300 5.200 5.827 114,178 +0.51(+9.51%)
Jan 12, 2023 5.215 5.459 5.076 5.321 38,050 +0.11(+2.03%)
Jan 11, 2023 5.000 5.322 5.000 5.215 26,946 +0.12(+2.27%)
Jan 10, 2023 5.150 5.164 4.900 5.099 32,741 -0.05(-0.97%)
Jan 09, 2023 5.050 5.299 5.050 5.149 27,030 +0.05(+0.96%)
Jan 06, 2023 5.200 5.500 5.014 5.100 66,205 -0.20(-3.77%)
Jan 05, 2023 4.700 5.398 4.600 5.300 66,363 +0.58(+12.29%)
Jan 04, 2023 4.400 4.808 4.300 4.720 73,908 +0.42(+9.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.