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 (%)
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%)
Mar 01, 2023 0.9900 1.020 0.9875 0.9891 119,975 +0.00(+0.13%)
Feb 28, 2023 1.010 1.040 0.9878 0.9878 100,575 -0.02(-2.20%)
Feb 27, 2023 0.9900 1.030 0.9900 1.010 68,102 +0.02(+1.89%)
Feb 24, 2023 1.020 1.060 0.9900 0.9913 138,658 -0.05(-4.68%)
Feb 23, 2023 1.040 1.070 1.020 1.040 77,582 +0.00(+0.00%)
Feb 22, 2023 1.060 1.080 1.025 1.040 92,849 +0.03(+2.97%)
Feb 21, 2023 1.120 1.120 0.9965 1.010 153,884 -0.06(-5.61%)
Feb 17, 2023 1.180 1.180 1.050 1.070 126,710 +0.03(+2.88%)
Feb 16, 2023 1.040 1.120 1.020 1.040 139,027 -0.01(-0.95%)
Feb 15, 2023 1.050 1.150 1.030 1.050 91,813 +0.05(+5.00%)
Feb 14, 2023 1.060 1.080 1.000 1.000 146,112 -0.06(-5.66%)
Feb 13, 2023 1.100 1.118 1.050 1.060 108,500 -0.04(-3.64%)
Feb 10, 2023 1.120 1.150 1.100 1.100 119,234 -0.01(-0.90%)
Feb 09, 2023 1.130 1.182 1.110 1.110 195,205 +0.00(+0.00%)
Feb 08, 2023 1.210 1.240 1.110 1.110 135,031 -0.10(-8.26%)
Feb 07, 2023 1.270 1.270 1.180 1.210 156,729 -0.02(-1.63%)
Feb 06, 2023 1.190 1.270 1.153 1.230 221,401 +0.07(+6.03%)
Feb 03, 2023 1.180 1.230 1.130 1.160 317,799 -0.01(-0.85%)
Feb 02, 2023 1.140 1.200 1.110 1.170 273,481 +0.08(+7.34%)
Feb 01, 2023 1.080 1.170 1.060 1.090 281,290 +0.00(+0.00%)
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%)
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.