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 (%)
Jul 29, 2022 1.590 1.641 1.450 1.490 103,211 -0.10(-6.29%)
Jul 28, 2022 1.510 1.630 1.510 1.590 100,547 +0.04(+2.58%)
Jul 27, 2022 1.560 1.615 1.510 1.550 68,883 -0.01(-0.64%)
Jul 26, 2022 1.550 1.670 1.430 1.560 106,002 +0.06(+4.00%)
Jul 25, 2022 1.410 1.500 1.390 1.500 142,397 +0.08(+5.63%)
Jul 22, 2022 1.480 1.480 1.360 1.420 114,914 -0.05(-3.40%)
Jul 21, 2022 1.470 1.498 1.420 1.470 109,390 +0.01(+0.68%)
Jul 20, 2022 1.510 1.540 1.400 1.460 83,106 +0.05(+3.55%)
Jul 19, 2022 1.440 1.445 1.350 1.410 171,150 +0.03(+2.17%)
Jul 18, 2022 1.350 1.478 1.350 1.380 111,736 +0.00(+0.00%)
Jul 15, 2022 1.450 1.450 1.340 1.380 198,575 -0.07(-4.83%)
Jul 14, 2022 1.550 1.550 1.390 1.450 58,802 -0.07(-4.61%)
Jul 13, 2022 1.540 1.585 1.480 1.520 86,844 +0.00(+0.00%)
Jul 12, 2022 1.560 1.620 1.474 1.520 40,337 -0.01(-0.65%)
Jul 11, 2022 1.650 1.650 1.510 1.530 100,624 -0.12(-7.27%)
Jul 08, 2022 1.680 1.680 1.580 1.650 62,274 +0.01(+0.61%)
Jul 07, 2022 1.760 1.760 1.550 1.640 103,477 -0.06(-3.53%)
Jul 06, 2022 1.780 1.820 1.650 1.700 109,635 -0.04(-2.30%)
Jul 05, 2022 1.590 1.800 1.450 1.740 593,186 +0.17(+10.83%)
Jul 01, 2022 1.530 1.629 1.530 1.570 117,228 +0.03(+1.95%)
Jun 30, 2022 1.690 1.690 1.530 1.540 306,497 -0.16(-9.41%)
Jun 29, 2022 1.690 1.750 1.620 1.700 329,224 -0.01(-0.58%)
Jun 28, 2022 1.800 1.880 1.650 1.710 304,746 -0.08(-4.47%)
Jun 27, 2022 1.890 1.900 1.770 1.790 278,704 -0.07(-3.76%)
Jun 24, 2022 2.050 2.080 1.845 1.860 320,747 -0.15(-7.46%)
Jun 23, 2022 2.060 2.090 2.000 2.010 141,626 -0.04(-1.95%)
Jun 22, 2022 1.970 2.096 1.970 2.050 111,503 +0.02(+0.99%)
Jun 21, 2022 2.120 2.220 2.020 2.030 127,207 -0.06(-2.87%)
Jun 17, 2022 2.050 2.140 1.980 2.090 504,126 +0.11(+5.56%)
Jun 16, 2022 2.040 2.050 1.890 1.980 213,604 -0.08(-3.88%)
Jun 15, 2022 1.850 2.090 1.850 2.060 225,944 +0.21(+11.35%)
Jun 14, 2022 2.010 2.010 1.720 1.850 460,351 -0.07(-3.65%)
Jun 13, 2022 2.050 2.150 1.910 1.920 375,516 -0.39(-16.88%)
Jun 10, 2022 2.660 2.660 2.280 2.310 584,960 -0.43(-15.69%)
Jun 09, 2022 3.050 3.150 2.730 2.740 406,001 -0.34(-11.04%)
Jun 08, 2022 3.260 3.420 3.010 3.080 469,398 +0.02(+0.65%)
Jun 07, 2022 3.190 3.500 2.970 3.060 568,363 -0.34(-10.00%)
Jun 06, 2022 4.400 4.480 3.060 3.400 1,674,545 -0.94(-21.66%)
Jun 03, 2022 3.780 4.440 3.780 4.340 399,584 +0.56(+14.81%)
Jun 02, 2022 3.810 3.930 3.680 3.780 305,171 +0.00(+0.00%)
Jun 01, 2022 3.800 4.095 3.540 3.780 339,320 -0.05(-1.31%)
May 31, 2022 3.880 4.149 3.770 3.830 417,025 -0.07(-1.79%)
May 27, 2022 4.050 4.160 3.820 3.900 328,185 -0.09(-2.26%)
May 26, 2022 4.110 4.240 3.980 3.990 231,415 -0.12(-2.92%)
May 25, 2022 4.090 4.170 3.840 4.110 209,898 -0.01(-0.24%)
May 24, 2022 3.850 4.250 3.570 4.120 562,620 +0.15(+3.78%)
May 23, 2022 3.690 3.980 3.610 3.970 226,653 +0.36(+9.97%)
May 20, 2022 3.880 3.999 3.440 3.610 217,742 -0.04(-1.10%)
May 19, 2022 3.810 3.982 3.560 3.650 207,372 -0.14(-3.69%)
May 18, 2022 4.210 4.215 3.720 3.790 297,926 -0.48(-11.24%)
May 17, 2022 3.740 4.345 3.510 4.270 251,531 +0.68(+18.94%)
May 16, 2022 4.100 4.360 3.490 3.590 327,285 -0.54(-13.08%)
May 13, 2022 3.710 4.180 3.615 4.130 489,639 +0.53(+14.72%)
May 12, 2022 3.500 3.610 2.810 3.600 654,726 -0.25(-6.49%)
May 11, 2022 4.010 4.645 3.850 3.850 486,864 -0.20(-4.94%)
May 10, 2022 4.680 5.750 4.010 4.050 437,181 -0.49(-10.79%)
May 09, 2022 5.770 5.770 4.468 4.540 224,896 -1.30(-22.26%)
May 06, 2022 6.430 6.590 5.800 5.840 221,199 -0.64(-9.88%)
May 05, 2022 6.190 6.740 6.060 6.480 194,245 +0.25(+4.01%)
May 04, 2022 5.880 6.460 5.860 6.230 204,628 +0.33(+5.59%)
May 03, 2022 5.990 6.290 5.810 5.900 212,186 +0.11(+1.90%)
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.