Pear Therapeutics Inc Recent Share Price (USX:PEAR)

USX:PEAR - Pear Therapeutics Inc Pear Therapeutics Inc
Sector: Health Care, Industry: Health Care Technology

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jun 2023	USD	0.0089	0.0089	0.0065	0.0077	0.0077	-0.001 (-15.38%)	642,620
16 Jun 2023	USD	0.0108	0.0108	0.0071	0.0091	0.0091	+0 (+1.11%)	1,579,803
15 Jun 2023	USD	0.0098	0.0116	0.0082	0.009	0.009	-0.001 (-5.26%)	1,348,313
14 Jun 2023	USD	0.011	0.0124	0.0082	0.0095	0.0095	-0.002 (-15.18%)	4,591,965
13 Jun 2023	USD	0.0182	0.0197	0.0112	0.0112	0.0112	-0.007 (-37.78%)	5,108,718
12 Jun 2023	USD	0.0118	0.0185	0.0111	0.018	0.018	+0.007 (+63.64%)	15,487,987
9 Jun 2023	USD	0.0103	0.0119	0.0078	0.011	0.011	+0 (+2.80%)	4,041,510
8 Jun 2023	USD	0.0051	0.0129	0.0051	0.0107	0.0107	+0.004 (+67.19%)	10,966,868
7 Jun 2023	USD	0.004	0.0064	0.004	0.0064	0.0064	+0.002 (+45.45%)	1,883,930
6 Jun 2023	USD	0.004	0.0049	0.0034	0.0044	0.0044	-0 (-2.22%)	857,928
5 Jun 2023	USD	0.0041	0.0045	0.004	0.0045	0.0045	+0 (+9.76%)	849,963
2 Jun 2023	USD	0.004	0.0045	0.0034	0.0041	0.0041	-0 (-6.82%)	76,296
1 Jun 2023	USD	0.0039	0.005	0.0033	0.0044	0.0044	+0.001 (+12.82%)	1,287,437
31 May 2023	USD	0.0035	0.0048	0.0035	0.0039	0.0039	-0.001 (-11.36%)	494,874
30 May 2023	USD	0.0031	0.0048	0.003	0.0044	0.0044	+0.001 (+41.94%)	1,245,676
26 May 2023	USD	0.0036	0.0042	0.0031	0.0031	0.0031	-0.001 (-20.51%)	2,950,397
25 May 2023	USD	0.0035	0.0048	0.0035	0.0039	0.0039	+0 (+8.33%)	389,852
24 May 2023	USD	0.0043	0.0048	0.0031	0.0036	0.0036	-0.001 (-25%)	1,080,662
23 May 2023	USD	0.005	0.006	0.004	0.0048	0.0048	-0.001 (-20%)	2,242,365
22 May 2023	USD	0.007	0.007	0.004	0.006	0.006	+0.002 (+36.36%)	4,023,118
19 May 2023	USD	0.0072	0.0084	0.0016	0.0044	0.0044	-0.003 (-38.89%)	5,312,508
18 May 2023	USD	0.0076	0.009	0.0071	0.0072	0.0072	-0 (-5.26%)	809,411
17 May 2023	USD	0.008	0.009	0.007	0.0076	0.0076	-0.001 (-9.52%)	1,572,310
16 May 2023	USD	0.0083	0.0093	0.007	0.0084	0.0084	+0 (+1.20%)	1,385,380
15 May 2023	USD	0.007	0.0093	0.007	0.0083	0.0083	0.0 (0.0%)	493,002
12 May 2023	USD	0.0086	0.01	0.0066	0.0083	0.0083	-0 (-3.49%)	483,390
11 May 2023	USD	0.0057	0.0125	0.0057	0.0086	0.0086	+0.002 (+34.38%)	2,400,765
10 May 2023	USD	0.0063	0.0064	0.0055	0.0064	0.0064	-0 (-5.88%)	744,762
9 May 2023	USD	0.0076	0.009	0.0066	0.0068	0.0068	-0.001 (-11.69%)	2,129,806
8 May 2023	USD	0.007	0.0088	0.0061	0.0077	0.0077	+0.002 (+24.19%)	1,542,346

First
1
2
3
4
5
Last

Unicorn Response |