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%)
Mar 01, 2022 4.590 4.670 4.290 4.570 208,874 -0.04(-0.87%)
Feb 28, 2022 4.790 4.860 4.600 4.610 110,849 -0.14(-2.95%)
Feb 25, 2022 4.390 5.060 4.450 4.750 321,486 +0.39(+8.94%)
Feb 24, 2022 4.050 4.390 3.950 4.360 180,702 +0.14(+3.32%)
Feb 23, 2022 4.030 4.340 4.030 4.220 122,226 +0.18(+4.46%)
Feb 22, 2022 4.200 4.200 3.930 4.040 169,423 -0.16(-3.81%)
Feb 18, 2022 4.200 0 +0.36(+9.38%)
Feb 17, 2022 4.010 4.130 3.650 3.840 237,980 -0.22(-5.42%)
Feb 16, 2022 4.090 4.160 3.900 4.060 192,650 +0.00(+0.00%)
Feb 15, 2022 3.990 4.190 3.960 4.060 181,299 +0.15(+3.84%)
Feb 14, 2022 4.080 4.320 3.910 3.910 210,901 -0.19(-4.63%)
Feb 11, 2022 4.260 4.430 4.048 4.100 204,076 -0.08(-1.91%)
Feb 10, 2022 4.300 4.550 4.180 4.180 500,268 -0.12(-2.79%)
Feb 09, 2022 4.610 4.659 4.250 4.300 600,238 -0.24(-5.29%)
Feb 08, 2022 4.350 4.740 4.300 4.540 465,561 +0.19(+4.37%)
Feb 07, 2022 4.320 4.560 4.250 4.350 134,571 +0.03(+0.69%)
Feb 04, 2022 4.200 4.450 4.120 4.320 174,872 +0.07(+1.65%)
Feb 03, 2022 4.110 4.490 4.250 104,264 +0.12(+2.91%)
Feb 02, 2022 4.480 4.590 4.100 4.130 136,900 -0.37(-8.22%)
Feb 01, 2022 4.070 4.650 4.030 4.500 351,366 +0.44(+10.84%)
Jan 31, 2022 3.920 4.060 172,122 +0.17(+4.37%)
Jan 28, 2022 3.960 4.050 3.610 3.890 150,230 -0.13(-3.23%)
Jan 27, 2022 4.160 4.350 3.460 4.020 443,789 -0.14(-3.37%)
Jan 26, 2022 4.200 4.495 4.040 4.160 119,294 -0.08(-2.00%)
Jan 25, 2022 4.350 4.420 4.090 4.245 94,641 -0.08(-1.96%)
Jan 24, 2022 4.200 4.380 3.765 4.330 193,321 +0.14(+3.34%)
Jan 21, 2022 4.310 4.647 4.070 4.190 165,068 -0.22(-4.99%)
Jan 20, 2022 4.440 4.769 4.350 4.410 254,194 +0.10(+2.32%)
Jan 19, 2022 4.650 4.735 4.310 4.310 271,678 -0.44(-9.26%)
Jan 18, 2022 4.290 4.810 4.190 4.750 232,891 +0.39(+8.94%)
Jan 14, 2022 4.360 0 -0.16(-3.54%)
Jan 13, 2022 5.200 5.320 4.460 4.520 249,716 -0.63(-12.23%)
Jan 12, 2022 5.050 5.260 5.020 5.150 127,986 +0.02(+0.39%)
Jan 11, 2022 5.170 5.300 5.010 5.130 323,165 -0.13(-2.47%)
Jan 10, 2022 6.050 6.050 5.090 5.260 372,302 -0.57(-9.78%)
Jan 07, 2022 6.270 6.350 5.710 5.830 237,173 -0.51(-8.04%)
Jan 06, 2022 6.340 6.365 5.750 6.340 247,727 -0.08(-1.25%)
Jan 05, 2022 6.600 6.670 6.200 6.420 260,259 -0.28(-4.18%)
Jan 04, 2022 7.390 7.470 6.418 6.700 481,316 -0.93(-12.19%)
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.