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 (%)
Apr 18, 2023 0.0292 0 -0.02(-38.91%)
Apr 17, 2023 0.0620 0.0630 0.0460 0.0478 52,185,696 -0.02(-33.61%)
Apr 14, 2023 0.0858 0.0858 0.0616 0.0720 69,406,320 -0.05(-39.24%)
Apr 13, 2023 0.1410 0.1550 0.1150 0.1185 112,939,040 +0.00(+2.16%)
Apr 12, 2023 0.1200 0.1400 0.1056 0.1160 95,694,448 +0.00(+4.32%)
Apr 11, 2023 0.1299 0.1300 0.1045 0.1112 48,653,300 +0.00(+0.09%)
Apr 10, 2023 0.1600 0.1800 0.1061 0.1111 69,588,864 -0.11(-50.62%)
Apr 06, 2023 0.2450 0.2550 0.2250 0.2250 360,945 -0.02(-7.82%)
Apr 05, 2023 0.2700 0.2800 0.2441 0.2441 429,033 -0.05(-15.83%)
Apr 04, 2023 0.2497 0.2900 0.2201 0.2900 929,891 +0.06(+26.09%)
Apr 03, 2023 0.2540 0.2660 0.2300 0.2300 318,151 -0.02(-9.80%)
Mar 31, 2023 0.2600 0.2780 0.2500 0.2550 395,677 -0.01(-1.92%)
Mar 30, 2023 0.2425 0.2850 0.2425 0.2600 871,310 +0.01(+4.00%)
Mar 29, 2023 0.2572 0.2630 0.2400 0.2500 387,153 -0.01(-3.66%)
Mar 28, 2023 0.2619 0.2699 0.2456 0.2595 479,169 -0.01(-3.89%)
Mar 27, 2023 0.2600 0.3074 0.2605 0.2700 821,168 -0.02(-6.83%)
Mar 24, 2023 0.2600 0.3500 0.2540 0.2898 3,755,618 +0.04(+15.92%)
Mar 23, 2023 0.2564 0.2750 0.2350 0.2500 1,047,215 -0.01(-3.03%)
Mar 22, 2023 0.3000 0.3117 0.2530 0.2578 1,726,875 -0.08(-23.07%)
Mar 21, 2023 0.3000 0.4800 0.2500 0.3351 20,675,012 +0.13(+59.88%)
Mar 20, 2023 0.3758 0.3758 0.2000 0.2096 1,624,679 -0.18(-46.27%)
Mar 17, 2023 0.3300 0.5228 0.3002 0.3901 864,550 -0.20(-34.23%)
Mar 16, 2023 0.6000 0.6250 0.5797 0.5931 86,441 -0.00(-0.35%)
Mar 15, 2023 0.6100 0.6350 0.5563 0.5952 106,232 -0.03(-4.78%)
Mar 14, 2023 0.5900 0.6349 0.5927 0.6251 146,959 +0.06(+10.74%)
Mar 13, 2023 0.5900 0.6001 0.5431 0.5645 310,864 -0.04(-7.15%)
Mar 10, 2023 0.7400 0.7701 0.5100 0.6080 680,163 -0.11(-15.33%)
Mar 09, 2023 0.8300 0.8400 0.6988 0.7181 264,249 -0.11(-12.79%)
Mar 08, 2023 0.9500 0.9500 0.8000 0.8234 324,730 -0.10(-11.13%)
Mar 07, 2023 0.9800 0.9800 0.9251 0.9265 115,629 -0.03(-2.69%)
Mar 06, 2023 1.000 1.037 0.9135 0.9521 124,999 -0.05(-4.79%)
Mar 03, 2023 1.000 1.010 0.9899 1.000 58,696 +0.01(+0.53%)
Mar 02, 2023 0.9900 1.030 0.9780 0.9947 108,395 +0.01(+0.57%)
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.