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 (%)
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%)
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.