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 (%)
Nov 30, 2022 1.780 1.870 1.760 1.850 96,519 +0.08(+4.52%)
Nov 29, 2022 1.730 1.800 1.730 1.770 79,476 +0.02(+1.14%)
Nov 28, 2022 2.000 2.030 1.740 1.750 237,560 -0.26(-12.94%)
Nov 25, 2022 1.970 2.040 1.960 2.010 27,311 +0.03(+1.52%)
Nov 23, 2022 1.880 2.060 1.840 1.980 122,042 +0.08(+4.21%)
Nov 22, 2022 1.870 1.970 1.780 1.900 133,142 +0.10(+5.56%)
Nov 21, 2022 1.890 1.964 1.770 1.800 209,688 -0.08(-4.26%)
Nov 18, 2022 2.000 2.000 1.850 1.880 163,022 -0.03(-1.57%)
Nov 17, 2022 1.910 2.060 1.850 1.910 321,964 -0.01(-0.52%)
Nov 16, 2022 2.490 2.490 1.900 1.920 527,249 -0.57(-22.89%)
Nov 15, 2022 2.600 2.691 2.400 2.490 275,296 -0.03(-1.19%)
Nov 14, 2022 2.980 3.040 2.490 2.520 223,705 -0.39(-13.40%)
Nov 11, 2022 2.990 3.330 2.900 2.910 552,395 +0.00(+0.00%)
Nov 10, 2022 2.520 2.910 2.440 2.910 263,332 +0.49(+20.25%)
Nov 09, 2022 2.590 2.630 2.360 2.420 115,871 -0.22(-8.33%)
Nov 08, 2022 2.740 2.790 2.600 2.640 180,984 +0.00(+0.00%)
Nov 07, 2022 2.540 2.800 2.540 2.640 193,728 +0.05(+1.93%)
Nov 04, 2022 2.410 2.600 2.290 2.590 161,925 +0.16(+6.58%)
Nov 03, 2022 2.400 2.480 2.315 2.430 113,502 -0.04(-1.62%)
Nov 02, 2022 2.680 2.790 2.430 2.470 153,408 -0.24(-8.86%)
Nov 01, 2022 2.790 2.820 2.590 2.710 117,440 -0.04(-1.45%)
Oct 31, 2022 2.870 2.870 2.710 2.750 162,824 -0.11(-3.85%)
Oct 28, 2022 2.800 2.950 2.750 2.860 164,158 +0.06(+2.14%)
Oct 27, 2022 2.820 2.890 2.691 2.800 85,639 -0.01(-0.36%)
Oct 26, 2022 2.700 2.900 2.650 2.810 212,942 +0.12(+4.46%)
Oct 25, 2022 2.560 2.690 2.450 2.690 268,577 +0.12(+4.67%)
Oct 24, 2022 2.350 2.605 2.250 2.570 313,857 +0.25(+10.78%)
Oct 21, 2022 2.360 2.360 2.210 2.320 122,457 +0.02(+0.87%)
Oct 20, 2022 2.460 2.590 2.280 2.300 232,475 -0.14(-5.74%)
Oct 19, 2022 2.470 2.520 2.380 2.440 175,443 -0.01(-0.41%)
Oct 18, 2022 2.500 2.530 2.402 2.450 124,706 +0.00(+0.00%)
Oct 17, 2022 2.330 2.480 2.300 2.450 149,335 +0.15(+6.52%)
Oct 14, 2022 2.470 2.470 2.235 2.300 149,558 -0.09(-3.77%)
Oct 13, 2022 2.320 2.510 2.211 2.390 222,913 +0.01(+0.42%)
Oct 12, 2022 2.490 2.520 2.360 2.380 141,339 -0.12(-4.80%)
Oct 11, 2022 2.380 2.520 2.210 2.500 341,484 +0.12(+5.04%)
Oct 10, 2022 2.220 2.425 2.130 2.380 271,978 +0.16(+7.21%)
Oct 07, 2022 2.340 2.360 2.120 2.220 238,898 -0.12(-5.13%)
Oct 06, 2022 2.390 2.500 2.285 2.340 315,560 -0.02(-0.85%)
Oct 05, 2022 2.080 2.375 2.050 2.360 301,295 +0.26(+12.38%)
Oct 04, 2022 2.080 2.110 2.010 2.100 426,742 +0.05(+2.44%)
Oct 03, 2022 2.030 2.070 1.890 2.050 459,532 +0.01(+0.49%)
Sep 30, 2022 1.750 2.090 1.720 2.040 462,449 +0.26(+14.61%)
Sep 29, 2022 1.820 1.870 1.680 1.780 235,652 -0.04(-2.20%)
Sep 28, 2022 1.560 1.830 1.570 1.820 483,438 +0.29(+18.95%)
Sep 27, 2022 1.560 1.577 1.500 1.530 153,285 -0.02(-1.29%)
Sep 26, 2022 1.590 1.680 1.500 1.550 352,280 -0.07(-4.32%)
Sep 23, 2022 1.470 1.670 1.470 1.620 329,280 -0.01(-0.61%)
Sep 22, 2022 1.620 1.640 1.500 1.630 254,659 +0.01(+0.62%)
Sep 21, 2022 1.560 1.650 1.460 1.620 269,495 +0.00(+0.00%)
Sep 20, 2022 1.550 1.630 1.530 1.620 637,203 +0.05(+3.18%)
Sep 19, 2022 1.600 1.690 1.500 1.570 647,510 -0.12(-7.10%)
Sep 16, 2022 1.750 1.760 1.570 1.690 6,443,488 -0.09(-5.06%)
Sep 15, 2022 1.900 2.000 1.760 1.780 815,958 -0.15(-7.77%)
Sep 14, 2022 2.030 2.060 1.880 1.930 814,034 -0.12(-5.85%)
Sep 13, 2022 1.960 2.170 1.880 2.050 480,222 +0.00(+0.00%)
Sep 12, 2022 1.910 2.090 1.880 2.050 515,692 +0.11(+5.67%)
Sep 09, 2022 1.730 1.990 1.700 1.940 523,550 +0.24(+14.12%)
Sep 08, 2022 1.890 1.910 1.690 1.700 632,083 -0.21(-10.99%)
Sep 07, 2022 2.040 2.139 1.830 1.910 633,673 -0.14(-6.83%)
Sep 06, 2022 2.140 2.740 2.010 2.050 2,288,314 -0.08(-3.76%)
Sep 02, 2022 1.690 2.130 1.612 2.130 775,617 +0.38(+21.71%)
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.